The Travelers Companies, Inc. (VIE:TRV)
Austria · Delayed Price · Currency is EUR 250.90
+1.10 (0.44%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 247.70 | 249.80 | 247.50 | 249.80 | 249.80 | -0.20% | - |
| Jun 1, 2026 | 249.90 | 251.80 | 249.90 | 250.30 | 250.30 | -0.32% | - |
| May 29, 2026 | 251.80 | 253.40 | 251.10 | 251.10 | 251.10 | -1.10% | - |
| May 28, 2026 | 258.40 | 258.40 | 253.90 | 253.90 | 253.90 | -2.35% | - |
| May 27, 2026 | 262.60 | 263.50 | 260.00 | 260.00 | 260.00 | -1.44% | - |
| May 26, 2026 | 264.00 | 266.70 | 262.10 | 263.80 | 263.80 | 0.08% | - |
| May 25, 2026 | 266.30 | 266.70 | 263.60 | 263.60 | 263.60 | -0.72% | - |
| May 22, 2026 | 265.50 | 265.80 | 265.50 | 265.50 | 265.50 | -0.19% | - |
| May 21, 2026 | 263.50 | 266.00 | 263.30 | 266.00 | 266.00 | 1.06% | - |
| May 20, 2026 | 263.50 | 264.60 | 263.20 | 263.20 | 263.20 | -0.68% | - |
| May 19, 2026 | 262.60 | 265.00 | 262.60 | 265.00 | 265.00 | 1.49% | - |
| May 18, 2026 | 255.40 | 261.10 | 255.40 | 261.10 | 261.10 | 1.20% | - |
| May 15, 2026 | 255.50 | 258.00 | 253.10 | 258.00 | 258.00 | 1.22% | 6 |
| May 14, 2026 | 252.90 | 254.90 | 252.90 | 254.90 | 254.90 | 1.80% | - |
| May 13, 2026 | 254.30 | 254.30 | 250.40 | 250.40 | 250.40 | -1.88% | - |
| May 12, 2026 | 251.80 | 255.20 | 251.80 | 255.20 | 255.20 | 1.35% | - |
| May 11, 2026 | 252.80 | 253.10 | 251.80 | 251.80 | 251.80 | -0.47% | 25 |
| May 8, 2026 | 255.00 | 255.30 | 253.00 | 253.00 | 253.00 | -0.82% | - |
| May 7, 2026 | 257.50 | 257.50 | 255.10 | 255.10 | 255.10 | -1.32% | - |
| May 6, 2026 | 256.60 | 259.80 | 256.60 | 258.50 | 258.50 | - | - |
| May 5, 2026 | 257.90 | 259.10 | 257.10 | 258.50 | 258.50 | -0.81% | - |
| May 4, 2026 | 259.70 | 260.60 | 258.40 | 260.60 | 260.60 | 0.70% | - |
| Apr 30, 2026 | 255.90 | 259.50 | 255.90 | 258.80 | 258.80 | 0.04% | - |
| Apr 29, 2026 | 265.80 | 265.80 | 258.70 | 258.70 | 258.70 | -2.52% | - |
| Apr 28, 2026 | 260.50 | 265.40 | 260.10 | 265.40 | 265.40 | 1.34% | - |
| Apr 27, 2026 | 257.80 | 261.90 | 257.20 | 261.90 | 261.90 | 0.23% | - |
| Apr 24, 2026 | 261.10 | 261.90 | 261.10 | 261.30 | 261.30 | 0.23% | - |
| Apr 23, 2026 | 255.60 | 260.70 | 255.50 | 260.70 | 260.70 | 1.96% | - |
| Apr 22, 2026 | 258.90 | 258.90 | 255.70 | 255.70 | 255.70 | 0.27% | - |
| Apr 21, 2026 | 255.80 | 256.40 | 255.00 | 255.00 | 255.00 | -1.35% | - |
| Apr 20, 2026 | 253.40 | 258.50 | 253.40 | 258.50 | 258.50 | 0.51% | - |
| Apr 17, 2026 | 254.90 | 257.20 | 254.60 | 257.20 | 257.20 | 1.70% | - |
| Apr 16, 2026 | 254.50 | 254.50 | 249.80 | 252.90 | 252.90 | -0.39% | 40 |
| Apr 15, 2026 | 254.20 | 254.20 | 252.70 | 253.90 | 253.90 | -0.51% | - |
| Apr 14, 2026 | 256.00 | 256.40 | 254.30 | 255.20 | 255.20 | 0.24% | - |
| Apr 13, 2026 | 254.30 | 254.60 | 253.60 | 254.60 | 254.60 | 0.08% | - |
| Apr 10, 2026 | 258.90 | 260.30 | 254.40 | 254.40 | 254.40 | -1.89% | - |
| Apr 9, 2026 | 257.70 | 259.30 | 256.60 | 259.30 | 259.30 | 1.53% | - |
| Apr 8, 2026 | 257.70 | 259.20 | 251.90 | 255.40 | 255.40 | -0.12% | - |
| Apr 7, 2026 | 256.10 | 257.10 | 255.20 | 255.70 | 255.70 | 0.43% | - |
| Apr 2, 2026 | 250.30 | 254.60 | 250.30 | 254.60 | 254.60 | 1.39% | - |
| Apr 1, 2026 | 254.00 | 254.00 | 250.20 | 251.10 | 251.10 | -0.36% | - |
| Mar 31, 2026 | 257.50 | 257.70 | 252.00 | 252.00 | 252.00 | -1.33% | - |
| Mar 30, 2026 | 249.30 | 255.40 | 249.30 | 255.40 | 255.40 | 1.55% | - |
| Mar 27, 2026 | 253.00 | 254.50 | 251.50 | 251.50 | 251.50 | 0.16% | - |
| Mar 26, 2026 | 251.50 | 252.90 | 250.30 | 251.10 | 251.10 | -0.71% | - |
| Mar 25, 2026 | 255.20 | 255.20 | 251.10 | 252.90 | 252.90 | -0.98% | - |
| Mar 24, 2026 | 255.80 | 256.20 | 254.80 | 255.40 | 255.40 | -0.55% | - |
| Mar 23, 2026 | 253.10 | 259.60 | 253.10 | 256.80 | 256.80 | 0.12% | - |
| Mar 20, 2026 | 256.80 | 257.10 | 255.10 | 256.50 | 256.50 | -0.66% | - |