The Travelers Companies, Inc. (BCBA:TRVV)
Argentina
· Delayed Price · Currency is ARS 70,575
-1,000 (-1.40%)
At close: Dec 5, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70,575.00 | 70,575.00 | 70,575.00 | 70,575.00 | 70,575.00 | -1.40% | 1 |
| Dec 4, 2025 | 71,250.00 | 71,675.00 | 71,250.00 | 71,575.00 | 71,575.00 | 0.42% | 55 |
| Dec 3, 2025 | 71,425.00 | 71,425.00 | 71,275.00 | 71,275.00 | 71,275.00 | -2.53% | 2 |
| Dec 2, 2025 | 73,275.00 | 73,275.00 | 73,125.00 | 73,125.00 | 73,125.00 | -0.95% | 83 |
| Dec 1, 2025 | 73,975.00 | 74,000.00 | 73,825.00 | 73,825.00 | 73,825.00 | -0.37% | 70 |
| Nov 28, 2025 | 74,725.00 | 74,775.00 | 74,100.00 | 74,100.00 | 74,100.00 | -1.66% | 66 |
| Nov 26, 2025 | 75,350.00 | 75,350.00 | 75,350.00 | 75,350.00 | 75,350.00 | 0.20% | 4 |
| Nov 25, 2025 | 74,500.00 | 75,200.00 | 74,500.00 | 75,200.00 | 75,200.00 | 5.51% | 399 |
| Nov 21, 2025 | 71,275.00 | 71,275.00 | 71,275.00 | 71,275.00 | 71,275.00 | - | 1 |
| Nov 20, 2025 | 71,175.00 | 71,300.00 | 71,100.00 | 71,275.00 | 71,275.00 | 1.57% | 104 |
| Nov 19, 2025 | 69,775.00 | 70,275.00 | 69,775.00 | 70,175.00 | 70,175.00 | -0.64% | 300 |
| Nov 18, 2025 | 70,800.00 | 70,800.00 | 70,625.00 | 70,625.00 | 70,625.00 | -0.18% | 43 |
| Nov 17, 2025 | 72,550.00 | 72,550.00 | 70,750.00 | 70,750.00 | 70,750.00 | -1.08% | 11 |
| Nov 14, 2025 | 70,975.00 | 71,750.00 | 70,975.00 | 71,525.00 | 71,525.00 | 0.60% | 2,776 |
| Nov 13, 2025 | 70,950.00 | 71,100.00 | 70,950.00 | 71,100.00 | 71,100.00 | 0.82% | 8 |
| Nov 12, 2025 | 70,475.00 | 70,600.00 | 70,175.00 | 70,525.00 | 70,525.00 | 3.48% | 84 |
| Nov 10, 2025 | 68,575.00 | 68,575.00 | 68,150.00 | 68,150.00 | 68,150.00 | -0.69% | 5 |
| Nov 7, 2025 | 69,550.00 | 69,550.00 | 68,625.00 | 68,625.00 | 68,625.00 | -0.90% | 11 |
| Nov 6, 2025 | 69,250.00 | 69,250.00 | 69,250.00 | 69,250.00 | 69,250.00 | -0.14% | 3 |
| Nov 5, 2025 | 69,650.00 | 69,650.00 | 69,200.00 | 69,350.00 | 69,350.00 | 0.22% | 63 |
| Nov 4, 2025 | 69,425.00 | 69,425.00 | 69,075.00 | 69,200.00 | 69,200.00 | 2.25% | 79 |
| Oct 30, 2025 | 66,925.00 | 67,925.00 | 66,925.00 | 67,675.00 | 67,675.00 | 2.04% | 37 |
| Oct 29, 2025 | 66,275.00 | 66,425.00 | 66,275.00 | 66,325.00 | 66,325.00 | -0.75% | 21 |
| Oct 28, 2025 | 67,750.00 | 67,750.00 | 66,825.00 | 66,825.00 | 66,825.00 | -5.61% | 54 |
| Oct 23, 2025 | 70,800.00 | 70,800.00 | 70,800.00 | 70,800.00 | 70,800.00 | -1.87% | 1 |
| Oct 22, 2025 | 72,150.00 | 72,150.00 | 72,150.00 | 72,150.00 | 72,150.00 | -0.35% | 5 |
| Oct 21, 2025 | 72,425.00 | 72,425.00 | 72,400.00 | 72,400.00 | 72,400.00 | 4.66% | 4 |
| Oct 20, 2025 | 68,250.00 | 69,175.00 | 68,250.00 | 69,175.00 | 69,175.00 | 2.63% | 2 |
| Oct 17, 2025 | 66,100.00 | 67,550.00 | 66,100.00 | 67,400.00 | 67,400.00 | 3.18% | 14 |
| Oct 16, 2025 | 63,125.00 | 65,325.00 | 63,125.00 | 65,325.00 | 65,325.00 | 0.08% | 3,009 |
| Oct 15, 2025 | 65,875.00 | 65,875.00 | 65,275.00 | 65,275.00 | 65,275.00 | -3.30% | 6 |
| Oct 14, 2025 | 66,300.00 | 67,500.00 | 66,300.00 | 67,500.00 | 67,500.00 | 4.53% | 909 |
| Oct 13, 2025 | 64,575.00 | 64,575.00 | 64,575.00 | 64,575.00 | 64,575.00 | -2.79% | 1 |
| Oct 9, 2025 | 70,950.00 | 70,950.00 | 66,400.00 | 66,425.00 | 66,425.00 | -9.13% | 1,316 |
| Oct 8, 2025 | 73,850.00 | 73,875.00 | 73,100.00 | 73,100.00 | 73,100.00 | 1.28% | 15 |
| Oct 6, 2025 | 72,175.00 | 72,175.00 | 72,175.00 | 72,175.00 | 72,175.00 | - | 1 |
| Oct 3, 2025 | 73,000.00 | 73,225.00 | 72,175.00 | 72,175.00 | 72,175.00 | -0.59% | 60 |
| Oct 2, 2025 | 72,375.00 | 72,650.00 | 72,375.00 | 72,600.00 | 72,600.00 | -0.14% | 12 |
| Oct 1, 2025 | 72,325.00 | 73,000.00 | 72,325.00 | 72,700.00 | 72,700.00 | 3.89% | 1,911 |
| Sep 30, 2025 | 69,975.00 | 69,975.00 | 69,975.00 | 69,975.00 | 69,975.00 | 3.21% | 5 |
| Sep 29, 2025 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | - | 2 |
| Sep 26, 2025 | 64,450.00 | 67,800.00 | 64,450.00 | 67,800.00 | 67,800.00 | 5.36% | 8 |
| Sep 25, 2025 | 63,550.00 | 64,350.00 | 63,550.00 | 64,350.00 | 64,350.00 | 0.55% | 14 |
| Sep 24, 2025 | 64,350.00 | 64,350.00 | 64,000.00 | 64,000.00 | 64,000.00 | -2.03% | 9 |
| Sep 23, 2025 | 64,325.00 | 65,325.00 | 64,325.00 | 65,325.00 | 65,325.00 | -1.21% | 2 |
| Sep 22, 2025 | 65,825.00 | 67,675.00 | 65,825.00 | 66,125.00 | 66,125.00 | -8.06% | 600 |
| Sep 19, 2025 | 71,500.00 | 71,950.00 | 71,500.00 | 71,925.00 | 71,925.00 | -0.83% | 30 |
| Sep 18, 2025 | 69,300.00 | 72,525.00 | 69,300.00 | 72,525.00 | 72,525.00 | 5.80% | 7 |
| Sep 17, 2025 | 68,225.00 | 68,550.00 | 68,225.00 | 68,550.00 | 68,550.00 | 2.74% | 21 |
| Sep 16, 2025 | 67,225.00 | 67,225.00 | 66,725.00 | 66,725.00 | 66,725.00 | -2.23% | 11 |
| Sep 15, 2025 | 68,250.00 | 68,250.00 | 68,250.00 | 68,250.00 | 68,250.00 | 0.33% | 2,961 |
| Sep 12, 2025 | 68,025.00 | 68,025.00 | 68,025.00 | 68,025.00 | 68,025.00 | 2.33% | 1 |
| Sep 11, 2025 | 66,025.00 | 66,475.00 | 66,025.00 | 66,475.00 | 66,475.00 | 2.39% | 3 |
| Sep 10, 2025 | 64,550.00 | 64,925.00 | 64,500.00 | 64,925.00 | 64,925.00 | -1.63% | 58 |
| Sep 9, 2025 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 65,833.08 | 0.04% | 2 |
| Sep 8, 2025 | 66,300.00 | 66,300.00 | 65,600.00 | 65,975.00 | 65,808.15 | 3.82% | 5 |
| Sep 5, 2025 | 64,200.00 | 64,200.00 | 63,550.00 | 63,550.00 | 63,389.28 | -0.86% | 5 |
| Sep 4, 2025 | 63,750.00 | 64,100.00 | 63,750.00 | 64,100.00 | 63,937.89 | 1.91% | 2 |
| Sep 3, 2025 | 62,450.00 | 63,150.00 | 62,450.00 | 62,900.00 | 62,740.92 | 1.53% | 35 |
| Sep 2, 2025 | 62,450.00 | 62,450.00 | 61,950.00 | 61,950.00 | 61,793.33 | 1.06% | 15 |
| Sep 1, 2025 | 64,000.00 | 64,000.00 | 61,300.00 | 61,300.00 | 61,144.97 | 0.16% | 17 |
| Aug 29, 2025 | 60,100.00 | 61,250.00 | 59,850.00 | 61,200.00 | 61,045.22 | 1.07% | 18 |
| Aug 28, 2025 | 61,650.00 | 61,650.00 | 60,550.00 | 60,550.00 | 60,396.87 | -1.38% | 12 |
| Aug 26, 2025 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,244.72 | -0.89% | 50 |
| Aug 25, 2025 | 61,600.00 | 61,950.00 | 61,400.00 | 61,950.00 | 61,793.33 | 0.57% | 36 |
| Aug 22, 2025 | 61,700.00 | 61,900.00 | 61,150.00 | 61,600.00 | 61,444.21 | 1.90% | 122 |
| Aug 21, 2025 | 59,900.00 | 60,450.00 | 59,900.00 | 60,450.00 | 60,297.12 | 1.00% | 64 |
| Aug 20, 2025 | 59,550.00 | 59,850.00 | 59,550.00 | 59,850.00 | 59,698.64 | 2.48% | 20 |
| Aug 19, 2025 | 57,800.00 | 58,400.00 | 57,800.00 | 58,400.00 | 58,252.30 | -0.17% | 12 |
| Aug 14, 2025 | 58,900.00 | 58,900.00 | 58,450.00 | 58,500.00 | 58,352.05 | -1.68% | 5 |
| Aug 13, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,349.52 | 1.97% | 334 |
| Aug 12, 2025 | 58,300.00 | 58,450.00 | 58,300.00 | 58,350.00 | 58,202.43 | -0.77% | 45 |
| Aug 8, 2025 | 58,650.00 | 59,100.00 | 58,650.00 | 58,800.00 | 58,651.29 | -1.09% | 51 |
| Aug 6, 2025 | 59,350.00 | 59,750.00 | 59,350.00 | 59,450.00 | 59,299.65 | - | 17 |
| Aug 5, 2025 | 59,550.00 | 59,550.00 | 59,300.00 | 59,450.00 | 59,299.65 | -0.25% | 9 |
| Aug 4, 2025 | 59,800.00 | 59,800.00 | 59,400.00 | 59,600.00 | 59,449.27 | 1.36% | 7 |
| Aug 1, 2025 | 58,350.00 | 58,800.00 | 58,350.00 | 58,800.00 | 58,651.29 | -0.68% | 12 |
| Jul 31, 2025 | 57,850.00 | 59,600.00 | 57,850.00 | 59,200.00 | 59,050.28 | 5.24% | 13 |
| Jul 30, 2025 | 56,250.00 | 56,250.00 | 56,250.00 | 56,250.00 | 56,107.74 | 0.99% | 1 |
| Jul 29, 2025 | 55,850.00 | 56,200.00 | 55,700.00 | 55,700.00 | 55,559.13 | 1.36% | 24 |
| Jul 28, 2025 | 55,500.00 | 55,500.00 | 54,900.00 | 54,950.00 | 54,811.03 | -2.31% | 11 |
| Jul 25, 2025 | 56,250.00 | 56,250.00 | 56,250.00 | 56,250.00 | 56,107.74 | 0.72% | 1 |
| Jul 24, 2025 | 56,000.00 | 56,100.00 | 55,850.00 | 55,850.00 | 55,708.75 | 0.09% | 509 |
| Jul 23, 2025 | 56,100.00 | 56,100.00 | 55,800.00 | 55,800.00 | 55,658.88 | -0.89% | 9 |
| Jul 22, 2025 | 57,350.00 | 57,350.00 | 56,000.00 | 56,300.00 | 56,157.62 | -0.44% | 24 |
| Jul 21, 2025 | 58,000.00 | 58,000.00 | 56,550.00 | 56,550.00 | 56,406.98 | -1.57% | 20 |
| Jul 18, 2025 | 57,150.00 | 57,750.00 | 57,150.00 | 57,450.00 | 57,304.71 | 2.59% | 66 |
| Jul 17, 2025 | 55,450.00 | 56,000.00 | 55,100.00 | 56,000.00 | 55,858.37 | 4.38% | 31 |
| Jul 16, 2025 | 53,350.00 | 53,700.00 | 53,350.00 | 53,650.00 | 53,514.32 | 0.66% | 74 |
| Jul 15, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 53,300.00 | 53,165.20 | -2.91% | 51 |
| Jul 14, 2025 | 54,000.00 | 54,900.00 | 54,000.00 | 54,900.00 | 54,761.16 | 1.67% | 11 |
| Jul 11, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 54,000.00 | 53,863.43 | 0.37% | 30 |
| Jul 10, 2025 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 53,663.94 | -0.37% | 1 |
| Jul 8, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,863.43 | -1.64% | 20 |
| Jul 7, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,761.16 | 1.86% | 233 |
| Jul 3, 2025 | 54,200.00 | 54,250.00 | 53,900.00 | 53,900.00 | 53,763.68 | 1.13% | 9 |
| Jul 2, 2025 | 53,300.00 | 53,400.00 | 53,100.00 | 53,300.00 | 53,165.20 | -2.91% | 12 |
| Jul 1, 2025 | 54,250.00 | 55,100.00 | 54,250.00 | 54,900.00 | 54,761.16 | 1.48% | 3 |
| Jun 30, 2025 | 54,000.00 | 54,100.00 | 54,000.00 | 54,100.00 | 53,963.18 | 2.37% | 8 |
| Jun 26, 2025 | 52,950.00 | 52,950.00 | 52,850.00 | 52,850.00 | 52,716.34 | 1.54% | 6 |