The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 317.40
-1.00 (-0.31%)
At close: Aug 27, 2026
VIE:TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 319.30 | 319.30 | 315.50 | 317.40 | 317.40 | -0.31% | - |
| Aug 26, 2026 | 317.30 | 319.40 | 317.00 | 318.40 | 318.40 | 0.89% | - |
| Aug 25, 2026 | 318.50 | 319.60 | 315.60 | 315.60 | 315.60 | -1.16% | - |
| Aug 24, 2026 | 311.30 | 319.30 | 310.60 | 319.30 | 319.30 | 2.05% | - |
| Aug 21, 2026 | 312.10 | 314.50 | 312.10 | 312.90 | 312.90 | 0.10% | - |
| Aug 20, 2026 | 309.70 | 315.60 | 308.50 | 312.60 | 312.60 | -0.26% | - |
| Aug 19, 2026 | 317.60 | 317.60 | 313.40 | 313.40 | 313.40 | -1.82% | - |
| Aug 18, 2026 | 317.50 | 319.20 | 316.30 | 319.20 | 319.20 | 0.63% | - |
| Aug 17, 2026 | 319.20 | 319.20 | 317.20 | 317.20 | 317.20 | -0.78% | - |
| Aug 14, 2026 | 320.30 | 321.10 | 319.70 | 319.70 | 319.70 | -0.09% | - |
| Aug 13, 2026 | 324.30 | 324.30 | 320.00 | 320.00 | 320.00 | -1.48% | - |
| Aug 12, 2026 | 325.60 | 326.60 | 323.00 | 324.80 | 324.80 | -0.43% | - |
| Aug 11, 2026 | 325.30 | 326.20 | 324.70 | 326.20 | 326.20 | -0.70% | - |
| Aug 10, 2026 | 332.50 | 332.50 | 328.50 | 328.50 | 328.50 | -1.08% | - |
| Aug 7, 2026 | 334.50 | 334.60 | 332.10 | 332.10 | 332.10 | -0.18% | - |
| Aug 6, 2026 | 332.40 | 332.90 | 332.40 | 332.70 | 332.70 | 0.67% | - |
| Aug 5, 2026 | 328.10 | 330.50 | 326.10 | 330.50 | 330.50 | 0.85% | - |
| Aug 4, 2026 | 323.80 | 327.70 | 323.30 | 327.70 | 327.70 | 0.92% | 1 |
| Aug 3, 2026 | 328.50 | 328.50 | 324.70 | 324.70 | 324.70 | -1.31% | - |
| Jul 31, 2026 | 327.80 | 329.10 | 321.80 | 329.00 | 329.00 | 2.24% | - |
| Jul 30, 2026 | 340.90 | 340.90 | 321.80 | 321.80 | 321.80 | -7.32% | - |
| Jul 29, 2026 | 349.20 | 349.80 | 347.20 | 347.20 | 347.20 | -0.54% | - |
| Jul 28, 2026 | 342.10 | 349.10 | 342.10 | 349.10 | 349.10 | 1.57% | 3 |
| Jul 27, 2026 | 343.20 | 343.70 | 338.50 | 343.70 | 343.70 | 1.00% | - |
| Jul 24, 2026 | 331.50 | 340.30 | 330.20 | 340.30 | 340.30 | 2.47% | - |
| Jul 23, 2026 | 324.20 | 332.10 | 324.20 | 332.10 | 332.10 | 2.53% | - |
| Jul 22, 2026 | 322.50 | 324.80 | 322.20 | 323.90 | 323.90 | 1.00% | - |
| Jul 21, 2026 | 324.50 | 324.50 | 320.60 | 320.70 | 320.70 | -0.93% | - |
| Jul 20, 2026 | 322.10 | 327.60 | 320.00 | 323.70 | 323.70 | 0.81% | 73 |
| Jul 17, 2026 | 292.50 | 321.10 | 292.50 | 321.10 | 321.10 | 10.31% | 35 |
| Jul 16, 2026 | 287.10 | 291.10 | 287.10 | 291.10 | 291.10 | 0.97% | - |
| Jul 15, 2026 | 292.70 | 293.10 | 286.00 | 288.30 | 288.30 | -2.73% | - |
| Jul 14, 2026 | 298.90 | 298.90 | 296.30 | 296.40 | 296.40 | 0.44% | - |
| Jul 13, 2026 | 296.90 | 296.90 | 293.50 | 295.10 | 295.10 | 0.24% | - |
| Jul 10, 2026 | 295.10 | 295.20 | 294.30 | 294.40 | 294.40 | 0.03% | - |
| Jul 9, 2026 | 296.00 | 296.00 | 294.30 | 294.30 | 294.30 | -2.00% | - |
| Jul 8, 2026 | 299.50 | 300.30 | 297.00 | 300.30 | 300.30 | -0.89% | - |
| Jul 7, 2026 | 296.90 | 303.00 | 296.90 | 303.00 | 303.00 | 2.33% | - |
| Jul 6, 2026 | 302.00 | 302.00 | 296.10 | 296.10 | 296.10 | -1.53% | - |
| Jul 3, 2026 | 300.00 | 300.70 | 299.10 | 300.70 | 300.70 | 1.62% | - |
| Jul 2, 2026 | 293.10 | 296.10 | 293.10 | 295.90 | 295.90 | 0.41% | - |
| Jul 1, 2026 | 288.00 | 294.70 | 288.00 | 294.70 | 294.70 | 1.24% | - |
| Jun 30, 2026 | 290.20 | 293.20 | 290.20 | 291.10 | 291.10 | 0.94% | 1 |
| Jun 29, 2026 | 286.20 | 289.00 | 285.60 | 288.40 | 288.40 | 1.26% | - |
| Jun 26, 2026 | 279.80 | 284.80 | 278.70 | 284.80 | 284.80 | 0.21% | - |
| Jun 25, 2026 | 282.80 | 284.20 | 282.30 | 284.20 | 284.20 | 0.25% | - |
| Jun 24, 2026 | 278.40 | 283.50 | 278.40 | 283.50 | 283.50 | 2.31% | - |
| Jun 23, 2026 | 269.60 | 277.10 | 269.60 | 277.10 | 277.10 | 1.43% | - |
| Jun 22, 2026 | 268.50 | 273.20 | 267.90 | 273.20 | 273.20 | 1.94% | - |
| Jun 19, 2026 | 268.40 | 269.00 | 268.00 | 268.00 | 268.00 | 1.48% | - |