Skip to main content
logo
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
304.78
+1.20 (0.40%)
Mar 13, 2026, 4:29 PM GMT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026302.02306.80299.36304.78304.780.40%10
Mar 12, 2026299.99303.58294.11303.58303.581.23%425
Mar 11, 2026305.46305.46297.91299.88299.88-0.97%19
Mar 10, 2026302.91304.90298.81302.82302.820.72%330
Mar 9, 2026308.00308.00300.52300.66299.56-1.36%100
Mar 6, 2026299.57306.98299.57304.79303.68-0.51%134
Mar 5, 2026312.56314.52303.31306.36305.24-1.75%33
Mar 4, 2026307.95312.00307.08311.82310.680.26%81
Mar 3, 2026313.74315.00303.85311.00309.870.05%90
Mar 2, 2026301.05311.49301.05310.86309.730.38%463
Feb 27, 2026307.66309.67302.88309.67308.541.42%48
Feb 26, 2026307.80307.80302.33305.32304.210.46%4
Feb 25, 2026308.14308.14302.87303.92302.810.40%890
Feb 24, 2026308.44310.70302.55302.70301.60-1.31%152
Feb 23, 2026306.45309.58301.00306.71305.591.65%256
Feb 20, 2026302.89303.00298.96301.74300.641.29%39
Feb 19, 2026292.15302.00292.15297.90296.810.07%210
Feb 18, 2026299.80300.81295.03297.70296.61-0.23%25
Feb 17, 2026294.00301.00292.36298.38297.291.70%274
Feb 13, 2026294.76300.40292.55293.39292.32-1.83%7,059
Feb 12, 2026309.00309.00296.60298.86297.770.25%203
Feb 11, 2026298.61303.00291.13298.11297.020.34%75
Feb 10, 2026288.60297.24288.60297.09296.010.27%461
Feb 9, 2026305.17305.17296.28296.28295.20-1.55%167
Feb 6, 2026306.50306.50298.84300.94299.840.70%678
Feb 5, 2026295.01301.67291.35298.85297.761.19%506
Feb 4, 2026291.50295.33288.00295.33294.252.07%141
Feb 3, 2026288.20290.41282.75289.33288.271.42%335
Feb 2, 2026271.71287.99271.71285.29284.250.76%56
Jan 30, 2026279.46286.00279.46283.13282.10-0.36%46
Jan 29, 2026280.07286.78280.07284.16283.131.08%20
Jan 28, 2026279.02283.80278.46281.13280.10-0.22%47
Jan 27, 2026283.09284.10280.36281.76280.730.50%53
Jan 26, 2026277.72283.85275.22280.36279.341.46%56
Jan 23, 2026278.38280.59274.47276.33275.32-0.24%3,655
Jan 22, 2026273.56277.00269.00277.00275.992.41%3,450
Jan 21, 2026275.10275.53266.00270.48269.490.48%878
Jan 20, 2026269.47270.71267.00269.18268.20-0.23%387
Jan 16, 2026272.26272.94268.92269.79268.81-1.23%232
Jan 15, 2026272.75275.47270.84273.15272.161.48%6
Jan 14, 2026273.09274.21268.91269.17268.19-1.75%99
Jan 13, 2026280.30283.55273.97273.97272.97-1.78%106
Jan 12, 2026282.48283.00278.95278.95277.93-1.74%344
Jan 9, 2026285.68285.68283.53283.89282.85-0.44%4
Jan 8, 2026282.00285.15278.40285.15284.11-0.31%1,214
Jan 7, 2026282.63287.75282.38286.05285.011.12%2,513
Jan 6, 2026290.63290.63282.75282.87281.84-2.67%366
Jan 5, 2026283.06290.64282.08290.64289.582.36%239
Jan 2, 2026289.03293.83283.73283.94282.90-2.48%30
Dec 31, 2025290.05295.30290.05291.17290.11-0.12%27