The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 242.60
+5.00 (2.10%)
At close: Feb 2, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |