The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 268.14
-0.70 (-0.26%)
At close: Nov 3, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 266.09 | 268.24 | 264.51 | 268.14 | 268.14 | -0.26% | 5,473 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.28 | 268.84 | 268.84 | -1.67% | 754 |
| Oct 30, 2025 | 270.05 | 274.16 | 266.12 | 273.41 | 273.41 | 1.82% | 81 |
| Oct 29, 2025 | 270.00 | 270.00 | 265.20 | 268.52 | 268.52 | -0.29% | 150 |
| Oct 28, 2025 | 269.45 | 271.89 | 266.95 | 269.31 | 269.31 | 0.14% | 7 |
| Oct 27, 2025 | 269.64 | 270.19 | 268.89 | 268.94 | 268.94 | -0.50% | 624 |
| Oct 24, 2025 | 270.00 | 270.54 | 268.00 | 270.29 | 270.29 | 0.46% | 122 |
| Oct 23, 2025 | 271.84 | 271.84 | 268.06 | 269.06 | 269.06 | 0.45% | 8 |
| Oct 22, 2025 | 271.19 | 271.79 | 267.35 | 267.84 | 267.84 | -0.67% | 124 |
| Oct 21, 2025 | 266.50 | 269.66 | 264.82 | 269.66 | 269.66 | 1.69% | 283 |
| Oct 20, 2025 | 264.50 | 265.19 | 262.99 | 265.19 | 265.19 | 0.98% | 909 |
| Oct 17, 2025 | 265.20 | 266.74 | 261.57 | 262.60 | 262.60 | 0.34% | 87 |
| Oct 16, 2025 | 269.45 | 277.99 | 251.10 | 261.72 | 261.72 | -2.51% | 3,090 |
| Oct 15, 2025 | 278.00 | 278.00 | 267.70 | 268.47 | 268.47 | -1.79% | 152 |
| Oct 14, 2025 | 272.05 | 273.35 | 270.67 | 273.35 | 273.35 | 1.13% | 97 |
| Oct 13, 2025 | 271.74 | 272.11 | 266.47 | 270.29 | 270.29 | -0.30% | 96 |
| Oct 10, 2025 | 278.74 | 278.74 | 270.98 | 271.09 | 271.09 | -1.55% | 103 |
| Oct 9, 2025 | 282.71 | 284.82 | 275.36 | 275.36 | 275.36 | -3.02% | 173 |
| Oct 8, 2025 | 286.02 | 288.67 | 283.93 | 283.93 | 283.93 | -0.45% | 22 |
| Oct 7, 2025 | 280.77 | 286.94 | 280.77 | 285.22 | 285.22 | 1.02% | 74 |
| Oct 6, 2025 | 284.36 | 286.00 | 282.35 | 282.35 | 282.35 | -1.03% | 68 |
| 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 | 269.34 | -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 |