The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 248.90
-0.40 (-0.16%)
At close: Dec 23, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 247.60 | 248.90 | 246.90 | 248.90 | 248.90 | -0.16% | - |
| Dec 22, 2025 | 250.40 | 250.40 | 247.90 | 249.30 | 249.30 | -0.72% | - |
| Dec 19, 2025 | 250.50 | 251.10 | 250.20 | 251.10 | 251.10 | 0.64% | - |
| Dec 18, 2025 | 248.10 | 249.50 | 247.60 | 249.50 | 249.50 | 1.46% | - |
| Dec 17, 2025 | 247.30 | 248.10 | 245.90 | 245.90 | 245.90 | -0.24% | - |
| Dec 16, 2025 | 246.30 | 248.10 | 246.30 | 246.50 | 246.50 | 1.19% | - |
| Dec 15, 2025 | 244.20 | 246.20 | 243.60 | 243.60 | 243.60 | 0.29% | 1 |
| Dec 12, 2025 | 241.70 | 242.90 | 241.70 | 242.90 | 242.90 | 0.83% | - |
| Dec 11, 2025 | 237.80 | 240.90 | 237.80 | 240.90 | 240.90 | 0.12% | - |
| Dec 10, 2025 | 238.90 | 240.60 | 238.90 | 240.60 | 240.60 | -0.41% | - |
| Dec 8, 2025 | 240.60 | 241.60 | 240.50 | 241.60 | 240.65 | 0.25% | - |
| Dec 5, 2025 | 242.80 | 243.20 | 241.00 | 241.00 | 240.06 | -1.07% | - |
| Dec 4, 2025 | 244.00 | 244.00 | 243.60 | 243.60 | 242.65 | -0.20% | - |
| Dec 3, 2025 | 248.40 | 248.50 | 244.10 | 244.10 | 243.15 | -2.05% | - |
| Dec 2, 2025 | 250.10 | 250.50 | 249.20 | 249.20 | 248.23 | -1.11% | - |
| Dec 1, 2025 | 251.50 | 252.00 | 251.30 | 252.00 | 251.01 | -1.02% | - |
| Nov 28, 2025 | 254.90 | 255.70 | 254.60 | 254.60 | 253.60 | 0.24% | - |
| Nov 27, 2025 | 254.20 | 254.30 | 254.00 | 254.00 | 253.01 | -0.12% | - |
| Nov 26, 2025 | 254.40 | 254.60 | 254.20 | 254.30 | 253.31 | -0.20% | - |
| Nov 25, 2025 | 252.50 | 254.80 | 251.10 | 254.80 | 253.80 | 0.95% | - |
| Nov 24, 2025 | 252.40 | 252.40 | 251.40 | 252.40 | 251.41 | -0.08% | - |
| Nov 21, 2025 | 250.10 | 252.60 | 250.10 | 252.60 | 251.61 | 1.08% | - |
| Nov 20, 2025 | 248.40 | 249.90 | 247.60 | 249.90 | 248.92 | 1.05% | - |
| Nov 19, 2025 | 247.90 | 248.50 | 247.30 | 247.30 | 246.33 | -0.56% | - |
| Nov 18, 2025 | 244.40 | 248.70 | 244.40 | 248.70 | 247.73 | 0.40% | - |
| Nov 17, 2025 | 248.80 | 249.00 | 247.60 | 247.70 | 246.73 | 0.24% | 1 |
| Nov 14, 2025 | 246.50 | 247.70 | 245.50 | 247.10 | 246.13 | -0.64% | - |
| Nov 13, 2025 | 246.60 | 248.70 | 245.60 | 248.70 | 247.73 | 0.44% | - |
| Nov 12, 2025 | 247.00 | 247.60 | 246.70 | 247.60 | 246.63 | 1.52% | - |
| Nov 11, 2025 | 244.40 | 244.40 | 243.90 | 243.90 | 242.95 | 0.37% | - |
| Nov 10, 2025 | 242.30 | 243.50 | 240.30 | 243.00 | 242.05 | 0.45% | - |
| Nov 7, 2025 | 240.20 | 241.90 | 238.80 | 241.90 | 240.95 | 0.46% | - |
| Nov 6, 2025 | 239.60 | 240.80 | 239.60 | 240.80 | 239.86 | -0.82% | - |
| Nov 5, 2025 | 241.60 | 242.80 | 241.40 | 242.80 | 241.85 | 1.89% | - |
| Nov 4, 2025 | 229.30 | 238.30 | 229.30 | 238.30 | 237.37 | 2.58% | - |
| Nov 3, 2025 | 232.60 | 233.40 | 232.10 | 232.30 | 231.39 | -0.51% | - |
| Oct 31, 2025 | 235.00 | 235.00 | 233.50 | 233.50 | 232.59 | -1.27% | - |
| Oct 30, 2025 | 230.40 | 236.50 | 229.50 | 236.50 | 235.57 | 2.47% | - |
| Oct 29, 2025 | 230.20 | 230.80 | 228.70 | 230.80 | 229.90 | -0.60% | - |
| Oct 28, 2025 | 231.70 | 233.00 | 231.70 | 232.20 | 231.29 | 0.56% | - |
| Oct 27, 2025 | 234.30 | 234.30 | 230.90 | 230.90 | 230.00 | -0.47% | - |
| Oct 24, 2025 | 232.40 | 232.40 | 231.50 | 232.00 | 231.09 | 0.39% | - |
| Oct 23, 2025 | 231.40 | 232.30 | 231.00 | 231.10 | 230.20 | -0.56% | - |
| Oct 22, 2025 | 230.20 | 233.40 | 230.20 | 232.40 | 231.49 | 0.56% | 2 |
| Oct 21, 2025 | 228.40 | 231.10 | 227.60 | 231.10 | 230.20 | 1.63% | - |
| Oct 20, 2025 | 227.10 | 227.40 | 225.30 | 227.40 | 226.51 | 0.57% | - |
| Oct 17, 2025 | 222.50 | 226.10 | 221.40 | 226.10 | 225.22 | 1.30% | - |
| Oct 16, 2025 | 233.80 | 233.80 | 218.10 | 223.20 | 222.33 | -2.96% | 1 |
| Oct 15, 2025 | 237.90 | 238.70 | 230.00 | 230.00 | 229.10 | -2.54% | 32 |
| Oct 14, 2025 | 233.20 | 236.00 | 233.20 | 236.00 | 235.08 | 0.77% | - |