The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 301.74
+3.84 (1.29%)
At close: Feb 20, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 302.89 | 303.00 | 298.96 | 301.74 | 301.74 | 1.29% | 39 |
| Feb 19, 2026 | 292.15 | 302.00 | 292.15 | 297.90 | 297.90 | 0.07% | 207 |
| Feb 18, 2026 | 299.80 | 300.81 | 295.03 | 297.70 | 297.70 | -0.23% | 25 |
| Feb 17, 2026 | 294.00 | 301.00 | 292.36 | 298.38 | 298.38 | 1.70% | 274 |
| Feb 13, 2026 | 294.76 | 300.40 | 292.55 | 293.39 | 293.39 | -1.83% | 7,059 |
| Feb 12, 2026 | 309.00 | 309.00 | 296.60 | 298.86 | 298.86 | 0.25% | 203 |
| Feb 11, 2026 | 298.61 | 303.00 | 291.13 | 298.11 | 298.11 | 0.34% | 75 |
| Feb 10, 2026 | 288.60 | 297.24 | 288.60 | 297.09 | 297.09 | 0.27% | 461 |
| Feb 9, 2026 | 305.17 | 305.17 | 296.28 | 296.28 | 296.28 | -1.55% | 167 |
| Feb 6, 2026 | 306.50 | 306.50 | 298.84 | 300.94 | 300.94 | 0.70% | 678 |
| Feb 5, 2026 | 295.01 | 301.67 | 291.35 | 298.85 | 298.85 | 1.19% | 506 |
| Feb 4, 2026 | 291.50 | 295.33 | 288.00 | 295.33 | 295.33 | 2.07% | 141 |
| Feb 3, 2026 | 288.20 | 290.41 | 282.75 | 289.33 | 289.33 | 1.42% | 335 |
| Feb 2, 2026 | 271.71 | 287.99 | 271.71 | 285.29 | 285.29 | 0.76% | 56 |
| Jan 30, 2026 | 279.46 | 286.00 | 279.46 | 283.13 | 283.13 | -0.36% | 46 |
| Jan 29, 2026 | 280.07 | 286.78 | 280.07 | 284.16 | 284.16 | 1.08% | 20 |
| Jan 28, 2026 | 279.02 | 283.80 | 278.46 | 281.13 | 281.13 | -0.22% | 47 |
| Jan 27, 2026 | 283.09 | 284.10 | 280.36 | 281.76 | 281.76 | 0.50% | 53 |
| Jan 26, 2026 | 277.72 | 283.85 | 275.22 | 280.36 | 280.36 | 1.46% | 56 |
| Jan 23, 2026 | 278.38 | 280.59 | 274.47 | 276.33 | 276.33 | -0.24% | 3,655 |
| Jan 22, 2026 | 273.56 | 277.00 | 269.00 | 277.00 | 277.00 | 2.41% | 3,450 |
| Jan 21, 2026 | 275.10 | 275.53 | 266.00 | 270.48 | 270.48 | 0.48% | 878 |
| Jan 20, 2026 | 269.47 | 270.71 | 267.00 | 269.18 | 269.18 | -0.23% | 387 |
| Jan 16, 2026 | 272.26 | 272.94 | 268.92 | 269.79 | 269.79 | -1.23% | 232 |
| Jan 15, 2026 | 272.75 | 275.47 | 270.84 | 273.15 | 273.15 | 1.48% | 6 |
| Jan 14, 2026 | 273.09 | 274.21 | 268.91 | 269.17 | 269.17 | -1.75% | 99 |
| Jan 13, 2026 | 280.30 | 283.55 | 273.97 | 273.97 | 273.97 | -1.78% | 106 |
| Jan 12, 2026 | 282.48 | 283.00 | 278.95 | 278.95 | 278.95 | -1.74% | 344 |
| Jan 9, 2026 | 285.68 | 285.68 | 283.53 | 283.89 | 283.89 | -0.44% | 4 |
| Jan 8, 2026 | 282.00 | 285.15 | 278.40 | 285.15 | 285.15 | -0.31% | 1,214 |
| Jan 7, 2026 | 282.63 | 287.75 | 282.38 | 286.05 | 286.05 | 1.12% | 2,513 |
| Jan 6, 2026 | 290.63 | 290.63 | 282.75 | 282.87 | 282.87 | -2.67% | 366 |
| Jan 5, 2026 | 283.06 | 290.64 | 282.08 | 290.64 | 290.64 | 2.36% | 239 |
| Jan 2, 2026 | 289.03 | 293.83 | 283.73 | 283.94 | 283.94 | -2.48% | 30 |
| Dec 31, 2025 | 290.05 | 295.30 | 290.05 | 291.17 | 291.17 | -0.12% | 27 |
| Dec 30, 2025 | 292.62 | 294.49 | 289.37 | 291.52 | 291.52 | -0.11% | 9 |
| Dec 29, 2025 | 293.00 | 293.84 | 291.00 | 291.84 | 291.84 | -0.82% | 57 |
| Dec 24, 2025 | 291.00 | 295.38 | 289.83 | 294.25 | 294.25 | 0.33% | 101 |
| Dec 23, 2025 | 293.06 | 293.28 | 291.54 | 293.28 | 293.28 | 0.10% | 166 |
| Dec 22, 2025 | 292.03 | 295.84 | 291.59 | 292.98 | 292.98 | -0.22% | 23 |
| Dec 19, 2025 | 295.55 | 295.55 | 293.62 | 293.62 | 293.62 | 0.25% | 36 |
| Dec 18, 2025 | 291.92 | 293.00 | 288.62 | 292.90 | 292.90 | 1.35% | 59 |
| Dec 17, 2025 | 287.30 | 290.00 | 286.76 | 289.00 | 289.00 | -0.08% | 45 |
| Dec 16, 2025 | 292.00 | 292.05 | 289.22 | 289.22 | 289.22 | 0.71% | 4 |
| Dec 15, 2025 | 289.58 | 289.58 | 283.89 | 287.19 | 287.19 | 0.79% | 1,158 |
| Dec 12, 2025 | 283.97 | 287.43 | 282.88 | 284.95 | 284.95 | 0.58% | 265 |
| Dec 11, 2025 | 278.70 | 284.21 | 278.70 | 283.30 | 283.30 | 1.20% | 181 |
| Dec 10, 2025 | 280.84 | 280.91 | 278.08 | 279.93 | 279.93 | -0.33% | 18 |
| Dec 9, 2025 | 279.29 | 282.86 | 278.48 | 280.86 | 279.77 | -0.04% | 1,409 |
| Dec 8, 2025 | 286.66 | 286.66 | 278.67 | 280.98 | 279.89 | -0.15% | 68 |