The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 267.30
+2.40 (0.91%)
At close: Mar 4, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 267.00 | 268.40 | 267.00 | 267.80 | - | 0.19% | - |
| Mar 4, 2026 | 268.30 | 268.30 | 266.80 | 267.30 | 267.30 | 0.91% | - |
| Mar 3, 2026 | 266.80 | 266.90 | 264.90 | 264.90 | 264.90 | -0.15% | - |
| Mar 2, 2026 | 260.40 | 265.30 | 260.40 | 265.30 | 265.30 | 1.88% | - |
| Feb 27, 2026 | 257.50 | 260.50 | 256.90 | 260.40 | 260.40 | 0.62% | - |
| Feb 26, 2026 | 257.30 | 259.30 | 257.30 | 258.80 | 258.80 | 0.47% | - |
| Feb 25, 2026 | 257.60 | 260.50 | 257.60 | 257.60 | 257.60 | 0.16% | 2 |
| Feb 24, 2026 | 259.50 | 260.10 | 257.20 | 257.20 | 257.20 | -0.31% | - |
| Feb 23, 2026 | 256.30 | 258.50 | 256.30 | 258.00 | 258.00 | 1.34% | - |
| Feb 20, 2026 | 254.80 | 256.00 | 254.60 | 254.60 | 254.60 | 0.63% | - |
| Feb 19, 2026 | 255.00 | 255.00 | 252.20 | 253.00 | 253.00 | 0.92% | - |
| Feb 18, 2026 | 253.50 | 254.50 | 250.70 | 250.70 | 250.70 | -0.52% | - |
| Feb 17, 2026 | 248.40 | 252.00 | 248.20 | 252.00 | 252.00 | 1.25% | - |
| Feb 16, 2026 | 249.00 | 251.30 | 248.90 | 248.90 | 248.90 | 0.53% | 1 |
| Feb 13, 2026 | 250.30 | 250.30 | 247.60 | 247.60 | 247.60 | -1.86% | - |
| Feb 12, 2026 | 253.10 | 253.50 | 252.30 | 252.30 | 252.30 | 1.12% | - |
| Feb 11, 2026 | 251.40 | 253.50 | 249.50 | 249.50 | 249.50 | 0.60% | - |
| Feb 10, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | -2.05% | - |
| Feb 9, 2026 | 255.00 | 255.00 | 252.70 | 253.20 | 253.20 | -1.06% | - |
| Feb 6, 2026 | 256.10 | 256.60 | 255.80 | 255.90 | 255.90 | 0.79% | - |
| Feb 5, 2026 | 249.80 | 253.90 | 249.20 | 253.90 | 253.90 | 1.72% | - |
| Feb 4, 2026 | 244.40 | 249.60 | 244.40 | 249.60 | 249.60 | 2.04% | - |
| Feb 3, 2026 | 242.00 | 244.60 | 241.20 | 244.60 | 244.60 | 0.82% | - |
| Feb 2, 2026 | 237.50 | 242.60 | 237.50 | 242.60 | 242.60 | 2.10% | - |
| Jan 30, 2026 | 235.80 | 238.60 | 235.80 | 237.60 | 237.60 | -0.38% | - |
| Jan 29, 2026 | 235.50 | 238.50 | 235.50 | 238.50 | 238.50 | 1.19% | - |
| Jan 28, 2026 | 234.80 | 235.70 | 234.50 | 235.70 | 235.70 | 0.47% | - |
| Jan 27, 2026 | 237.40 | 237.40 | 234.60 | 234.60 | 234.60 | -0.72% | - |
| Jan 26, 2026 | 236.20 | 236.30 | 233.90 | 236.30 | 236.30 | 1.20% | 25 |
| Jan 23, 2026 | 237.00 | 237.10 | 233.50 | 233.50 | 233.50 | -0.64% | - |
| Jan 22, 2026 | 233.50 | 235.00 | 231.80 | 235.00 | 235.00 | 2.31% | - |
| Jan 21, 2026 | 231.90 | 233.20 | 229.70 | 229.70 | 229.70 | -0.39% | - |
| Jan 20, 2026 | 228.40 | 230.60 | 227.90 | 230.60 | 230.60 | -0.13% | - |
| Jan 19, 2026 | 229.90 | 231.20 | 229.90 | 230.90 | 230.90 | -0.56% | - |
| Jan 16, 2026 | 236.20 | 236.20 | 232.20 | 232.20 | 232.20 | -1.36% | 1 |
| Jan 15, 2026 | 234.30 | 235.70 | 234.30 | 235.40 | 235.40 | 1.03% | - |
| Jan 14, 2026 | 232.20 | 233.00 | 231.20 | 233.00 | 233.00 | -1.77% | - |
| Jan 13, 2026 | 240.30 | 240.70 | 237.20 | 237.20 | 237.20 | -1.25% | - |
| Jan 12, 2026 | 240.10 | 240.90 | 239.80 | 240.20 | 240.20 | -1.44% | - |
| Jan 9, 2026 | 244.40 | 245.00 | 243.70 | 243.70 | 243.70 | 0.12% | - |
| Jan 8, 2026 | 238.90 | 243.40 | 238.90 | 243.40 | 243.40 | -0.57% | - |
| Jan 7, 2026 | 244.10 | 245.70 | 243.20 | 244.80 | 244.80 | 1.28% | 3 |
| Jan 6, 2026 | 245.20 | 245.20 | 241.70 | 241.70 | 241.70 | -2.30% | - |
| Jan 5, 2026 | 244.30 | 247.40 | 242.70 | 247.40 | 247.40 | 2.36% | - |
| Jan 2, 2026 | 244.90 | 248.20 | 241.70 | 241.70 | 241.70 | -2.62% | 2 |
| Dec 30, 2025 | 247.80 | 248.20 | 247.80 | 248.20 | 248.20 | - | - |
| Dec 29, 2025 | 248.10 | 249.20 | 248.10 | 248.20 | 248.20 | -0.28% | - |
| 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% | - |