The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 273.66
+1.83 (0.67%)
At close: Aug 27, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 271.77 | 271.89 | 271.77 | 271.89 | 271.89 | 0.54% | 55 |
| Aug 28, 2025 | 270.65 | 273.39 | 269.36 | 270.43 | 270.43 | -1.09% | 23 |
| Aug 27, 2025 | 271.32 | 273.66 | 269.73 | 273.40 | 273.40 | 0.58% | 81 |
| Aug 26, 2025 | 272.98 | 272.98 | 270.57 | 271.83 | 271.83 | -0.22% | 109 |
| Aug 25, 2025 | 274.50 | 277.02 | 272.43 | 272.43 | 272.43 | -1.70% | 47 |
| Aug 22, 2025 | 277.61 | 278.67 | 276.98 | 277.14 | 277.14 | 0.74% | 223 |
| Aug 21, 2025 | 274.00 | 276.40 | 274.00 | 275.10 | 275.10 | 0.24% | 677 |
| Aug 20, 2025 | 271.83 | 275.06 | 271.03 | 274.43 | 274.43 | 2.38% | 64 |
| Aug 19, 2025 | 266.50 | 268.05 | 265.95 | 268.05 | 268.05 | 0.95% | 13 |
| Aug 18, 2025 | 264.88 | 266.00 | 262.45 | 265.53 | 265.53 | -0.68% | 999 |
| Aug 15, 2025 | 270.35 | 270.35 | 267.34 | 267.34 | 267.34 | -0.14% | 227 |
| Aug 14, 2025 | 268.50 | 269.63 | 266.82 | 267.72 | 267.72 | -0.81% | 394 |
| Aug 13, 2025 | 265.00 | 269.91 | 265.00 | 269.91 | 269.91 | 2.33% | 337 |
| Aug 12, 2025 | 264.21 | 265.31 | 263.76 | 263.76 | 263.76 | -0.34% | 383 |
| Aug 11, 2025 | 266.33 | 266.33 | 264.35 | 264.65 | 264.65 | -0.07% | 70 |
| Aug 8, 2025 | 266.82 | 266.83 | 264.83 | 264.83 | 264.83 | 0.17% | - |
| Aug 7, 2025 | 268.28 | 268.28 | 263.21 | 264.39 | 264.39 | -1.28% | 52 |
| Aug 6, 2025 | 265.96 | 268.11 | 265.77 | 267.81 | 267.81 | 0.92% | 27 |
| Aug 5, 2025 | 265.78 | 265.82 | 263.25 | 265.38 | 265.38 | 1.31% | 186 |
| Aug 4, 2025 | 260.45 | 262.46 | 257.40 | 261.96 | 261.96 | 0.99% | 70 |
| Aug 1, 2025 | 258.00 | 259.80 | 258.00 | 259.39 | 259.39 | -1.39% | 9 |
| Jul 31, 2025 | 258.00 | 263.04 | 257.15 | 263.04 | 263.04 | 1.23% | 34 |
| Jul 30, 2025 | 260.64 | 261.75 | 259.35 | 259.84 | 259.84 | 0.36% | 13 |
| Jul 29, 2025 | 259.05 | 259.33 | 255.96 | 258.92 | 258.92 | 1.55% | 41 |
| Jul 28, 2025 | 260.46 | 260.52 | 254.96 | 254.96 | 254.96 | -2.60% | 126 |
| Jul 25, 2025 | 263.69 | 263.69 | 261.77 | 261.77 | 261.77 | -0.40% | 21 |
| Jul 24, 2025 | 263.74 | 265.05 | 261.36 | 262.82 | 262.82 | 0.19% | 255 |
| Jul 23, 2025 | 264.41 | 267.49 | 262.31 | 262.31 | 262.31 | -1.82% | 99 |
| Jul 22, 2025 | 263.24 | 267.24 | 263.24 | 267.17 | 267.17 | 0.45% | 27 |
| Jul 21, 2025 | 265.26 | 267.19 | 264.43 | 265.97 | 265.97 | -0.34% | 25 |
| Jul 18, 2025 | 262.87 | 266.87 | 261.56 | 266.87 | 266.87 | 2.77% | 141 |
| Jul 17, 2025 | 251.60 | 259.86 | 250.34 | 259.69 | 259.69 | 2.85% | 1,191 |
| Jul 16, 2025 | 253.93 | 253.93 | 251.10 | 252.49 | 252.49 | 0.98% | 7,209 |
| Jul 15, 2025 | 254.99 | 255.32 | 250.03 | 250.03 | 250.03 | -1.71% | 40 |
| Jul 14, 2025 | 250.00 | 255.81 | 250.00 | 254.38 | 254.38 | -0.21% | 1,335 |
| Jul 11, 2025 | 253.42 | 254.90 | 253.42 | 254.90 | 254.90 | 0.16% | 4 |
| Jul 10, 2025 | 253.00 | 254.49 | 253.00 | 254.49 | 254.49 | - | 7 |
| Jul 9, 2025 | 255.47 | 257.40 | 254.20 | 254.50 | 254.50 | -1.30% | 134 |
| Jul 8, 2025 | 258.49 | 259.19 | 257.87 | 257.87 | 257.87 | -0.53% | 16 |
| Jul 7, 2025 | 263.56 | 263.76 | 259.25 | 259.25 | 259.25 | -1.43% | 28 |
| Jul 3, 2025 | 259.83 | 263.91 | 258.05 | 263.00 | 263.00 | 2.03% | 31 |
| Jul 2, 2025 | 264.41 | 267.14 | 256.25 | 257.77 | 257.77 | -3.71% | 7,792 |
| Jul 1, 2025 | 267.01 | 269.41 | 265.76 | 267.69 | 267.69 | 0.57% | 533 |
| Jun 30, 2025 | 264.21 | 266.19 | 262.73 | 266.19 | 266.19 | 0.32% | 153 |
| Jun 27, 2025 | 263.00 | 265.33 | 261.00 | 265.33 | 265.33 | 0.79% | 676 |
| Jun 26, 2025 | 262.30 | 263.54 | 260.48 | 263.25 | 263.25 | 0.24% | 7 |
| Jun 25, 2025 | 263.30 | 265.99 | 261.71 | 262.61 | 262.61 | -1.55% | 32 |
| Jun 24, 2025 | 265.04 | 268.13 | 265.04 | 266.74 | 266.74 | -0.25% | 44 |
| Jun 23, 2025 | 264.67 | 267.42 | 264.67 | 267.42 | 267.42 | 0.05% | 68 |
| Jun 20, 2025 | 270.15 | 270.75 | 266.39 | 267.28 | 267.28 | 0.41% | 30 |