The Travelers Companies, Inc. (BIT:1TRV)
Italy
· Delayed Price · Currency is EUR 241.70
-1.90 (-0.78%)
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 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | -0.78% | - |
| Dec 4, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.20% | - |
| Dec 3, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -2.16% | - |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -1.07% | - |
| Dec 1, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.86% | - |
| Nov 28, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -0.08% | - |
| Nov 27, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.04% | - |
| Nov 26, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.12% | - |
| Nov 25, 2025 | 252.10 | 252.10 | 252.10 | 254.40 | 254.40 | 1.27% | 27 |
| Nov 24, 2025 | 250.70 | 250.70 | 250.70 | 251.20 | 251.20 | -0.55% | 2 |
| Nov 21, 2025 | 250.90 | 251.30 | 250.90 | 252.60 | 252.60 | 0.96% | 327 |
| Nov 20, 2025 | 250.50 | 250.50 | 250.50 | 250.20 | 250.20 | 1.25% | 1 |
| Nov 19, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -0.88% | - |
| Nov 18, 2025 | 245.00 | 245.20 | 245.00 | 249.30 | 249.30 | 0.73% | 304 |
| Nov 17, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.08% | - |
| Nov 14, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.60% | - |
| Nov 13, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.28% | - |
| Nov 12, 2025 | 248.20 | 248.20 | 248.20 | 248.10 | 248.10 | 0.65% | 10 |
| Nov 11, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 1.57% | - |
| Nov 10, 2025 | 242.40 | 242.40 | 242.40 | 242.70 | 242.70 | 0.41% | 40 |
| Nov 7, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.46% | - |
| Nov 6, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.70% | - |
| Nov 5, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 1.68% | - |
| Nov 4, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 2.23% | - |
| Nov 3, 2025 | 231.90 | 231.90 | 231.90 | 233.10 | 233.10 | -0.17% | 43 |
| Oct 31, 2025 | 232.20 | 232.20 | 232.10 | 233.50 | 233.50 | -1.31% | 1,590 |
| Oct 30, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 2.51% | - |
| Oct 29, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.56% | - |
| Oct 28, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.48% | - |
| Oct 27, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.47% | - |
| Oct 24, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.43% | - |
| Oct 23, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | -0.43% | - |
| Oct 22, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.48% | - |
| Oct 21, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.72% | - |
| Oct 20, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.44% | - |
| Oct 17, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 2.59% | - |
| Oct 16, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -4.13% | - |
| Oct 15, 2025 | 236.30 | 237.00 | 236.30 | 229.90 | 229.90 | -2.50% | 120 |
| Oct 14, 2025 | 232.50 | 232.50 | 232.50 | 235.80 | 235.80 | 0.77% | 172 |
| Oct 13, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.30% | - |
| Oct 10, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -2.98% | - |
| Oct 9, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -1.43% | - |
| Oct 8, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -0.08% | - |
| Oct 7, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.95% | - |
| Oct 6, 2025 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 0.66% | - |
| Oct 3, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 1.81% | - |
| Oct 2, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.04% | - |
| Oct 1, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.04% | - |
| Sep 30, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.94% | - |
| Sep 29, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -1.26% | - |
| Sep 26, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1.02% | - |
| Sep 25, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -0.08% | - |
| Sep 24, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.21% | - |
| Sep 23, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.43% | - |
| Sep 22, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.21% | - |
| Sep 19, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.21% | - |
| Sep 18, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1.03% | - |
| Sep 17, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.91% | - |
| Sep 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.91% | - |
| Sep 15, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.59% | - |
| Sep 12, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 1.53% | - |
| Sep 11, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 1.82% | - |
| Sep 10, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -1.20% | - |
| Sep 9, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - | - |
| Sep 8, 2025 | 232.36 | 232.36 | 232.36 | 233.30 | 232.36 | -0.68% | - |
| Sep 5, 2025 | 238.90 | 238.90 | 238.90 | 234.90 | 233.96 | -1.84% | 20 |
| Sep 4, 2025 | 238.34 | 238.34 | 238.34 | 239.30 | 238.34 | 1.61% | - |
| Sep 3, 2025 | 234.56 | 234.56 | 234.56 | 235.50 | 234.55 | 0.73% | - |
| Sep 2, 2025 | 232.86 | 232.86 | 232.86 | 233.80 | 232.86 | 0.56% | - |
| Sep 1, 2025 | 231.57 | 231.57 | 231.57 | 232.50 | 231.57 | - | - |
| Aug 29, 2025 | 231.57 | 231.57 | 231.57 | 232.50 | 231.57 | 0.65% | - |
| Aug 28, 2025 | 230.07 | 230.07 | 230.07 | 231.00 | 230.07 | -1.99% | - |
| Aug 27, 2025 | 234.75 | 234.75 | 234.75 | 235.70 | 234.75 | 1.29% | - |
| Aug 26, 2025 | 231.77 | 231.77 | 231.77 | 232.70 | 231.77 | -0.47% | - |
| Aug 25, 2025 | 232.86 | 232.86 | 232.86 | 233.80 | 232.86 | -1.06% | - |
| Aug 22, 2025 | 235.35 | 235.35 | 235.35 | 236.30 | 235.35 | -0.17% | - |
| Aug 21, 2025 | 235.75 | 235.75 | 235.75 | 236.70 | 235.75 | 0.51% | - |
| Aug 20, 2025 | 234.56 | 234.56 | 234.56 | 235.50 | 234.55 | 2.48% | - |
| Aug 19, 2025 | 228.88 | 228.88 | 228.88 | 229.80 | 228.88 | 1.14% | - |
| Aug 18, 2025 | 226.29 | 226.29 | 226.29 | 227.20 | 226.29 | -1.22% | - |
| Aug 14, 2025 | 229.08 | 229.08 | 229.08 | 230.00 | 229.08 | 0.48% | - |
| Aug 13, 2025 | 227.98 | 227.98 | 227.98 | 228.90 | 227.98 | 1.02% | - |
| Aug 12, 2025 | 225.69 | 225.69 | 225.69 | 226.60 | 225.69 | -0.57% | - |
| Aug 11, 2025 | 226.99 | 226.99 | 226.99 | 227.90 | 226.99 | 0.13% | - |
| Aug 8, 2025 | 226.69 | 226.69 | 226.69 | 227.60 | 226.69 | 0.22% | - |
| Aug 7, 2025 | 226.19 | 226.19 | 226.19 | 227.10 | 226.19 | -1.30% | - |
| Aug 6, 2025 | 229.18 | 229.18 | 229.18 | 230.10 | 229.18 | 0.74% | - |
| Aug 5, 2025 | 227.48 | 227.48 | 227.48 | 228.40 | 227.48 | 0.93% | - |
| Aug 4, 2025 | 225.39 | 225.39 | 225.39 | 226.30 | 225.39 | 1.62% | - |
| Aug 1, 2025 | 221.81 | 221.81 | 221.81 | 222.70 | 221.81 | -2.96% | - |
| Jul 31, 2025 | 228.58 | 228.58 | 228.58 | 229.50 | 228.58 | 1.15% | - |
| Jul 30, 2025 | 225.99 | 225.99 | 225.99 | 226.90 | 225.99 | 1.02% | - |
| Jul 29, 2025 | 223.70 | 223.70 | 223.70 | 224.60 | 223.70 | 1.81% | - |
| Jul 28, 2025 | 219.72 | 219.72 | 219.72 | 220.60 | 219.71 | -1.08% | - |
| Jul 25, 2025 | 222.11 | 222.11 | 222.11 | 223.00 | 222.11 | 0.09% | - |
| Jul 24, 2025 | 221.91 | 221.91 | 221.91 | 222.80 | 221.91 | -0.62% | - |
| Jul 23, 2025 | 223.30 | 223.30 | 223.30 | 224.20 | 223.30 | -1.36% | - |
| Jul 22, 2025 | 226.39 | 226.39 | 226.39 | 227.30 | 226.39 | -0.31% | - |
| Jul 21, 2025 | 227.09 | 227.09 | 227.09 | 228.00 | 227.09 | -0.18% | - |
| Jul 18, 2025 | 227.48 | 227.48 | 227.48 | 228.40 | 227.48 | 2.24% | - |