The Travelers Companies, Inc. (LON:0R03)
London · Delayed Price · Currency is GBP · Price in USD 286.05
+3.18 (1.12%)
Jan 7, 2026, 5:03 PM GMT
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 282.50 | 285.94 | 279.72 | 281.39 | 280.30 | -0.95% | 225 |
| Dec 4, 2025 | 284.27 | 286.25 | 283.74 | 284.08 | 282.97 | -0.02% | 76 |
| Dec 3, 2025 | 288.18 | 291.40 | 283.62 | 284.14 | 283.03 | -1.64% | 54 |
| Dec 2, 2025 | 290.73 | 293.98 | 288.07 | 288.89 | 287.76 | -1.14% | 86 |
| Dec 1, 2025 | 293.10 | 295.28 | 291.50 | 292.22 | 291.08 | -1.02% | 2,156 |
| Nov 28, 2025 | 283.80 | 297.38 | 283.80 | 295.24 | 294.09 | -0.09% | 18 |
| Nov 26, 2025 | 294.53 | 297.72 | 293.00 | 295.50 | 294.35 | 0.18% | 101 |
| Nov 25, 2025 | 291.98 | 296.53 | 290.80 | 294.98 | 293.83 | 1.57% | 148 |
| Nov 24, 2025 | 289.86 | 290.60 | 288.14 | 290.41 | 289.28 | -0.07% | 15 |
| Nov 21, 2025 | 288.06 | 290.76 | 286.99 | 290.62 | 289.48 | 1.58% | 29 |
| Nov 20, 2025 | 285.47 | 289.40 | 284.05 | 286.11 | 284.99 | -0.03% | 299 |
| Nov 19, 2025 | 289.14 | 289.71 | 284.91 | 286.18 | 285.07 | -0.87% | 3 |
| Nov 18, 2025 | 287.07 | 288.70 | 281.67 | 288.70 | 287.57 | 0.43% | 369 |
| Nov 17, 2025 | 289.59 | 289.59 | 286.54 | 287.46 | 286.34 | -0.53% | 37 |
| Nov 14, 2025 | 286.57 | 289.05 | 285.18 | 288.98 | 287.85 | 0.22% | 277 |
| Nov 13, 2025 | 287.98 | 290.34 | 286.68 | 288.35 | 287.22 | 0.16% | 335 |
| Nov 12, 2025 | 286.00 | 288.71 | 285.77 | 287.89 | 286.77 | 0.82% | 95 |
| Nov 11, 2025 | 284.46 | 286.14 | 282.00 | 285.54 | 284.43 | 1.13% | 82 |
| Nov 10, 2025 | 279.71 | 282.36 | 277.42 | 282.36 | 281.26 | 0.77% | 419 |
| Nov 7, 2025 | 275.89 | 280.35 | 275.89 | 280.20 | 279.11 | 1.42% | 89 |
| Nov 6, 2025 | 276.00 | 278.35 | 276.00 | 276.27 | 275.19 | -0.59% | 17 |
| Nov 5, 2025 | 277.29 | 279.56 | 275.60 | 277.91 | 276.83 | 1.19% | 470 |
| Nov 4, 2025 | 267.49 | 274.84 | 267.49 | 274.63 | 273.56 | 2.42% | 280 |
| Nov 3, 2025 | 266.09 | 268.24 | 264.51 | 268.14 | 267.10 | -0.26% | 5,473 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.28 | 268.84 | 267.79 | -1.67% | 754 |
| Oct 30, 2025 | 270.05 | 274.16 | 266.12 | 273.41 | 272.34 | 1.82% | 81 |
| Oct 29, 2025 | 270.00 | 270.00 | 265.20 | 268.52 | 267.47 | -0.29% | 150 |
| Oct 28, 2025 | 269.45 | 271.89 | 266.95 | 269.31 | 268.26 | 0.14% | 7 |
| Oct 27, 2025 | 269.64 | 270.19 | 268.89 | 268.94 | 267.89 | -0.50% | 624 |
| Oct 24, 2025 | 270.00 | 270.54 | 268.00 | 270.29 | 269.24 | 0.46% | 122 |
| Oct 23, 2025 | 271.84 | 271.84 | 268.06 | 269.06 | 268.01 | 0.45% | 8 |