Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
284.63
+3.50 (1.24%)
Jan 29, 2026, 5:01 PM GMT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026280.07284.01280.07284.01-1.02%1
Jan 28, 2026279.02283.80278.46281.13281.13-0.22%47
Jan 27, 2026283.09284.10280.36281.76281.760.50%53
Jan 26, 2026277.72283.85275.22280.36280.361.46%56
Jan 23, 2026278.38280.59274.47276.33276.33-0.24%3,655
Jan 22, 2026273.56277.00269.00277.00277.002.41%3,450
Jan 21, 2026275.10275.53266.00270.48270.480.48%878
Jan 20, 2026269.47270.71267.00269.18269.18-0.23%387
Jan 16, 2026272.26272.94268.92269.79269.79-1.23%232
Jan 15, 2026272.75275.47270.84273.15273.151.48%6
Jan 14, 2026273.09274.21268.91269.17269.17-1.75%99
Jan 13, 2026280.30283.55273.97273.97273.97-1.78%106
Jan 12, 2026282.48283.00278.95278.95278.95-1.74%344
Jan 9, 2026285.68285.68283.53283.89283.89-0.44%4
Jan 8, 2026282.00285.15278.40285.15285.15-0.31%1,214
Jan 7, 2026282.63287.75282.38286.05286.051.12%2,513
Jan 6, 2026290.63290.63282.75282.87282.87-2.67%366
Jan 5, 2026283.06290.64282.08290.64290.642.36%239
Jan 2, 2026289.03293.83283.73283.94283.94-2.48%30
Dec 31, 2025290.05295.30290.05291.17291.17-0.12%27
Dec 30, 2025292.62294.49289.37291.52291.52-0.11%9
Dec 29, 2025293.00293.84291.00291.84291.84-0.82%57
Dec 24, 2025291.00295.38289.83294.25294.250.33%101
Dec 23, 2025293.06293.28291.54293.28293.280.10%166
Dec 22, 2025292.03295.84291.59292.98292.98-0.22%23
Dec 19, 2025295.55295.55293.62293.62293.620.25%36
Dec 18, 2025291.92293.00288.62292.90292.901.35%59
Dec 17, 2025287.30290.00286.76289.00289.00-0.08%45
Dec 16, 2025292.00292.05289.22289.22289.220.71%4
Dec 15, 2025289.58289.58283.89287.19287.190.79%1,158
Dec 12, 2025283.97287.43282.88284.95284.950.58%265
Dec 11, 2025278.70284.21278.70283.30283.301.20%181
Dec 10, 2025280.84280.91278.08279.93279.93-0.33%18
Dec 9, 2025279.29282.86278.48280.86279.77-0.04%1,409
Dec 8, 2025286.66286.66278.67280.98279.89-0.15%68
Dec 5, 2025282.50285.94279.72281.39280.30-0.95%225
Dec 4, 2025284.27286.25283.74284.08282.97-0.02%76
Dec 3, 2025288.18291.40283.62284.14283.03-1.64%54
Dec 2, 2025290.73293.98288.07288.89287.76-1.14%86
Dec 1, 2025293.10295.28291.50292.22291.08-1.02%2,156
Nov 28, 2025283.80297.38283.80295.24294.09-0.09%18
Nov 26, 2025294.53297.72293.00295.50294.350.18%101
Nov 25, 2025291.98296.53290.80294.98293.831.57%148
Nov 24, 2025289.86290.60288.14290.41289.28-0.07%15
Nov 21, 2025288.06290.76286.99290.62289.481.58%29
Nov 20, 2025285.47289.40284.05286.11284.99-0.03%299
Nov 19, 2025289.14289.71284.91286.18285.07-0.87%3
Nov 18, 2025287.07288.70281.67288.70287.570.43%369
Nov 17, 2025289.59289.59286.54287.46286.34-0.53%37
Nov 14, 2025286.57289.05285.18288.98287.850.22%277