The Travelers Companies, Inc. (FRA:PA9)
Germany · Delayed Price · Currency is EUR 235.70
+2.60 (1.12%)
At close: Sep 24, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.88% | - |
| Sep 29, 2025 | 236.60 | 238.90 | 236.60 | 238.90 | 238.90 | 2.14% | 40 |
| Sep 26, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.13% | - |
| Sep 25, 2025 | 234.90 | 234.90 | 234.20 | 234.20 | 234.20 | -0.64% | 1 |
| Sep 24, 2025 | 233.80 | 235.70 | 233.80 | 235.70 | 235.70 | 1.12% | 50 |
| Sep 23, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -0.64% | - |
| Sep 22, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.35% | - |
| Sep 19, 2025 | 234.80 | 237.80 | 234.80 | 237.80 | 237.80 | 2.06% | 3 |
| Sep 18, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 2.01% | - |
| Sep 17, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -2.18% | - |
| Sep 16, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.97% | - |
| Sep 15, 2025 | 237.30 | 238.20 | 237.30 | 238.20 | 238.20 | 0.34% | 125 |
| Sep 12, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 2.37% | - |
| Sep 11, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -0.34% | - |
| Sep 10, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.17% | - |
| Sep 9, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 231.36 | -0.09% | 11 |
| Sep 8, 2025 | 234.20 | 234.20 | 232.50 | 232.50 | 231.56 | -2.60% | 13 |
| Sep 5, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 237.74 | 1.06% | - |
| Sep 4, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 235.25 | 0.98% | - |
| Sep 3, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 232.96 | 0.65% | - |
| Sep 2, 2025 | 233.80 | 233.80 | 232.40 | 232.40 | 231.46 | 0.74% | 107 |
| Sep 1, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 229.77 | -1.11% | - |
| Aug 29, 2025 | 230.30 | 233.30 | 230.30 | 233.30 | 232.36 | - | 5 |
| Aug 28, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 232.36 | 0.43% | - |
| Aug 27, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 231.36 | -0.47% | - |
| Aug 26, 2025 | 232.90 | 233.40 | 232.90 | 233.40 | 232.46 | -1.10% | 10 |
| Aug 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.05 | -1.09% | - |
| Aug 22, 2025 | 236.30 | 238.60 | 236.30 | 238.60 | 237.64 | 0.38% | 3 |
| Aug 21, 2025 | 234.40 | 237.70 | 234.40 | 237.70 | 236.74 | 3.57% | 5 |
| Aug 20, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 228.57 | 1.10% | - |
| Aug 19, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 226.08 | 0.35% | - |
| Aug 18, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.29 | -0.66% | - |
| Aug 15, 2025 | 229.20 | 232.90 | 227.70 | 227.70 | 226.78 | -0.87% | 12 |
| Aug 14, 2025 | 228.80 | 229.70 | 228.80 | 229.70 | 228.77 | 0.44% | 3 |
| Aug 13, 2025 | 224.90 | 228.70 | 224.90 | 228.70 | 227.78 | -0.04% | 58 |
| Aug 12, 2025 | 226.70 | 228.80 | 226.70 | 228.80 | 227.88 | 1.02% | 2 |
| Aug 11, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 225.59 | -1.18% | - |
| Aug 8, 2025 | 227.00 | 229.20 | 227.00 | 229.20 | 228.27 | 0.39% | 25 |
| Aug 7, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 227.38 | -0.13% | - |
| Aug 6, 2025 | 229.40 | 229.40 | 228.60 | 228.60 | 227.68 | 0.57% | 5 |
| Aug 5, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 226.38 | 1.52% | - |
| Aug 4, 2025 | 223.40 | 223.90 | 223.40 | 223.90 | 223.00 | -1.02% | 2 |
| Aug 1, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 225.29 | -1.69% | - |
| Jul 31, 2025 | 226.30 | 230.10 | 223.40 | 230.10 | 229.17 | 2.63% | 232 |
| Jul 30, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 223.29 | 0.81% | - |
| Jul 29, 2025 | 219.70 | 222.40 | 219.70 | 222.40 | 221.50 | -1.29% | 3 |
| Jul 28, 2025 | 222.80 | 225.30 | 222.80 | 225.30 | 224.39 | 1.21% | 10 |
| Jul 25, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.70 | -0.18% | - |
| Jul 24, 2025 | 223.90 | 224.20 | 223.00 | 223.00 | 222.10 | -1.98% | 61 |
| Jul 23, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 226.58 | 0.66% | - |