The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 285.28
+9.09 (3.29%)
At close: Oct 3, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 279.01 | 286.03 | 279.01 | 285.28 | 285.28 | 3.29% | 494 |
| Oct 2, 2025 | 277.26 | 277.67 | 273.73 | 276.19 | 276.19 | -0.99% | 3 |
| Oct 1, 2025 | 277.75 | 278.97 | 276.32 | 278.95 | 278.95 | 0.52% | 26 |
| Sep 30, 2025 | 277.92 | 279.59 | 277.50 | 277.50 | 277.50 | 0.53% | 153 |
| Sep 29, 2025 | 279.24 | 279.24 | 275.94 | 276.04 | 276.04 | -0.28% | 9 |
| Sep 26, 2025 | 276.46 | 278.44 | 276.33 | 276.81 | 276.81 | 0.68% | 8 |
| Sep 25, 2025 | 276.62 | 276.62 | 274.95 | 274.95 | 274.95 | -0.33% | 38 |
| Sep 24, 2025 | 276.99 | 278.71 | 275.63 | 275.87 | 275.87 | -0.40% | 204 |
| Sep 23, 2025 | 276.11 | 279.02 | 274.44 | 276.98 | 276.98 | 0.64% | 133 |
| Sep 22, 2025 | 277.66 | 277.66 | 273.84 | 275.23 | 275.23 | -0.67% | 141 |
| Sep 19, 2025 | 279.29 | 279.29 | 275.96 | 277.09 | 277.09 | -0.52% | 17 |
| Sep 18, 2025 | 275.69 | 278.55 | 272.50 | 278.55 | 278.55 | 1.22% | 3 |
| Sep 17, 2025 | 274.34 | 275.69 | 270.61 | 275.20 | 275.20 | 0.77% | 85 |
| Sep 16, 2025 | 273.81 | 276.81 | 271.00 | 273.11 | 273.11 | -1.74% | 50 |
| Sep 15, 2025 | 279.50 | 279.51 | 277.31 | 277.95 | 277.95 | -0.41% | 725 |
| Sep 12, 2025 | 278.63 | 280.00 | 276.35 | 279.08 | 279.08 | 1.24% | 229 |
| Sep 11, 2025 | 270.09 | 275.66 | 270.09 | 275.66 | 275.66 | 1.82% | 80 |
| Sep 10, 2025 | 270.60 | 272.32 | 269.00 | 270.72 | 270.72 | -1.19% | 167 |
| Sep 9, 2025 | 274.04 | 275.55 | 272.52 | 273.99 | 272.89 | 0.18% | 2,443 |
| Sep 8, 2025 | 273.85 | 275.45 | 271.30 | 273.49 | 272.39 | -0.47% | 6 |
| Sep 5, 2025 | 278.17 | 281.05 | 274.34 | 274.77 | 273.67 | -1.44% | 6 |
| Sep 4, 2025 | 279.00 | 280.48 | 276.56 | 278.78 | 277.66 | 1.61% | 207 |
| Sep 3, 2025 | 270.95 | 275.63 | 270.95 | 274.35 | 273.25 | 1.35% | 141 |
| Sep 2, 2025 | 272.10 | 272.71 | 270.32 | 270.69 | 269.60 | -0.54% | 122 |
| Aug 29, 2025 | 271.77 | 272.17 | 271.77 | 272.17 | 271.08 | 0.64% | 51 |
| Aug 28, 2025 | 270.65 | 273.39 | 269.36 | 270.43 | 269.35 | -1.09% | 23 |
| Aug 27, 2025 | 271.32 | 273.66 | 269.73 | 273.40 | 272.30 | 0.58% | 81 |
| Aug 26, 2025 | 272.98 | 272.98 | 270.57 | 271.83 | 270.74 | -0.22% | 109 |
| Aug 25, 2025 | 274.50 | 277.02 | 272.43 | 272.43 | 271.34 | -1.70% | 47 |
| Aug 22, 2025 | 277.61 | 278.67 | 276.98 | 277.14 | 276.02 | 0.74% | 223 |
| Aug 21, 2025 | 274.00 | 276.40 | 274.00 | 275.10 | 274.00 | 0.24% | 677 |
| Aug 20, 2025 | 271.83 | 275.06 | 271.03 | 274.43 | 273.33 | 2.38% | 64 |
| Aug 19, 2025 | 266.50 | 268.05 | 265.95 | 268.05 | 266.98 | 0.95% | 13 |
| Aug 18, 2025 | 264.88 | 266.00 | 262.45 | 265.53 | 264.46 | -0.68% | 999 |
| Aug 15, 2025 | 270.35 | 270.35 | 267.34 | 267.34 | 266.27 | -0.14% | 227 |
| Aug 14, 2025 | 268.50 | 269.63 | 266.82 | 267.72 | 266.65 | -0.81% | 394 |
| Aug 13, 2025 | 265.00 | 269.91 | 265.00 | 269.91 | 268.83 | 2.33% | 337 |
| Aug 12, 2025 | 264.21 | 265.31 | 263.76 | 263.76 | 262.70 | -0.34% | 383 |
| Aug 11, 2025 | 266.33 | 266.33 | 264.35 | 264.65 | 263.59 | -0.07% | 70 |
| Aug 8, 2025 | 266.82 | 266.83 | 264.83 | 264.83 | 263.77 | 0.17% | - |
| Aug 7, 2025 | 268.28 | 268.28 | 263.21 | 264.39 | 263.32 | -1.28% | 52 |
| Aug 6, 2025 | 265.96 | 268.11 | 265.77 | 267.81 | 266.74 | 0.92% | 27 |
| Aug 5, 2025 | 265.78 | 265.82 | 263.25 | 265.38 | 264.32 | 1.31% | 186 |
| Aug 4, 2025 | 260.45 | 262.46 | 257.40 | 261.96 | 260.91 | 0.99% | 70 |
| Aug 1, 2025 | 258.00 | 259.80 | 258.00 | 259.39 | 258.35 | -1.39% | 9 |
| Jul 31, 2025 | 258.00 | 263.04 | 257.15 | 263.04 | 261.98 | 1.23% | 34 |
| Jul 30, 2025 | 260.64 | 261.75 | 259.35 | 259.84 | 258.80 | 0.36% | 13 |
| Jul 29, 2025 | 259.05 | 259.33 | 255.96 | 258.92 | 257.88 | 1.55% | 41 |
| Jul 28, 2025 | 260.46 | 260.52 | 254.96 | 254.96 | 253.94 | -2.60% | 126 |
| Jul 25, 2025 | 263.69 | 263.69 | 261.77 | 261.77 | 260.72 | -0.40% | 21 |