The Travelers Companies, Inc. (BIT:1TRV)
Italy
· Delayed Price · Currency is EUR 233.00
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.57% | - |
| Mar 5, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | -1.12% | - |
| Mar 4, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.57% | - |
| Mar 3, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 0.23% | - |
| Mar 2, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | 1.61% | - |
| Feb 27, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 0.81% | - |
| Feb 26, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - | - |
| Feb 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.47% | - |
| Feb 24, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -0.31% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.34% | - |
| Feb 20, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.83% | - |
| Feb 19, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.72% | - |
| Feb 18, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -0.59% | - |
| Feb 17, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 1.69% | - |
| Feb 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.24% | - |
| Feb 13, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -1.98% | - |
| Feb 12, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | 1.45% | - |
| Feb 11, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.44% | - |
| Feb 10, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -2.06% | - |
| Feb 9, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -1.29% | - |
| Feb 6, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 0.83% | - |
| Feb 5, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 1.97% | - |
| Feb 4, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.84% | - |
| Feb 3, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | 0.70% | - |
| Feb 2, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 2.27% | - |
| Jan 30, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -0.13% | - |
| Jan 29, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 0.98% | - |
| Jan 28, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.43% | - |
| Jan 27, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -0.76% | - |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 1.20% | - |
| Jan 23, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -0.51% | - |
| Jan 22, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 2.18% | - |
| Jan 21, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -0.30% | - |
| Jan 20, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.35% | - |
| Jan 19, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | -0.30% | - |
| Jan 16, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.44% | - |
| Jan 15, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.03% | - |
| Jan 14, 2026 | 223.50 | 223.50 | 223.50 | 233.00 | 233.00 | -1.77% | 20 |
| Jan 13, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -1.41% | - |
| Jan 12, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -1.31% | - |
| Jan 9, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | 0.29% | - |
| Jan 8, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.61% | - |
| Jan 7, 2026 | 245.00 | 245.00 | 245.00 | 244.60 | 244.60 | 1.03% | 10 |
| Jan 6, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -2.14% | - |
| Jan 5, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 2.23% | - |
| Jan 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.30% | - |
| Dec 30, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -0.08% | - |
| Dec 29, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.40% | - |
| Dec 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.04% | - |
| Dec 22, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.92% | - |
| Dec 19, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 0.80% | - |
| Dec 18, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 1.34% | - |
| Dec 17, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.49% | - |
| Dec 16, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.44% | - |
| Dec 15, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.41% | - |
| Dec 12, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0.62% | - |
| Dec 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.08% | - |
| Dec 10, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 2.07% | - |
| Dec 9, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -2.03% | - |
| Dec 8, 2025 | 240.25 | 240.25 | 240.25 | 241.20 | 240.25 | -0.21% | - |
| Dec 5, 2025 | 240.75 | 240.75 | 240.75 | 241.70 | 240.75 | -0.78% | - |
| Dec 4, 2025 | 242.64 | 242.64 | 242.64 | 243.60 | 242.64 | -0.20% | - |
| Dec 3, 2025 | 243.14 | 243.14 | 243.14 | 244.10 | 243.14 | -2.16% | - |
| Dec 2, 2025 | 248.52 | 248.52 | 248.52 | 249.50 | 248.52 | -1.07% | - |
| Dec 1, 2025 | 251.21 | 251.21 | 251.21 | 252.20 | 251.21 | -0.86% | - |
| Nov 28, 2025 | 253.40 | 253.40 | 253.40 | 254.40 | 253.40 | -0.08% | - |
| Nov 27, 2025 | 253.60 | 253.60 | 253.60 | 254.60 | 253.60 | -0.04% | - |
| Nov 26, 2025 | 253.70 | 253.70 | 253.70 | 254.70 | 253.70 | 0.12% | - |
| Nov 25, 2025 | 252.10 | 252.10 | 252.10 | 254.40 | 253.40 | 1.27% | 27 |
| Nov 24, 2025 | 250.70 | 250.70 | 250.70 | 251.20 | 250.21 | -0.55% | 2 |
| Nov 21, 2025 | 250.90 | 251.30 | 250.90 | 252.60 | 251.61 | 0.96% | 327 |
| Nov 20, 2025 | 250.50 | 250.50 | 250.50 | 250.20 | 249.22 | 1.25% | 1 |
| Nov 19, 2025 | 246.13 | 246.13 | 246.13 | 247.10 | 246.13 | -0.88% | - |
| Nov 18, 2025 | 245.00 | 245.20 | 245.00 | 249.30 | 248.32 | 0.73% | 304 |
| Nov 17, 2025 | 246.53 | 246.53 | 246.53 | 247.50 | 246.53 | 0.08% | - |
| Nov 14, 2025 | 246.33 | 246.33 | 246.33 | 247.30 | 246.33 | -0.60% | - |
| Nov 13, 2025 | 247.82 | 247.82 | 247.82 | 248.80 | 247.82 | 0.28% | - |
| Nov 12, 2025 | 248.20 | 248.20 | 248.20 | 248.10 | 247.13 | 0.65% | 10 |
| Nov 11, 2025 | 245.53 | 245.53 | 245.53 | 246.50 | 245.53 | 1.57% | - |
| Nov 10, 2025 | 242.40 | 242.40 | 242.40 | 242.70 | 241.75 | 0.41% | 40 |
| Nov 7, 2025 | 240.75 | 240.75 | 240.75 | 241.70 | 240.75 | 0.46% | - |
| Nov 6, 2025 | 239.66 | 239.66 | 239.66 | 240.60 | 239.66 | -0.70% | - |
| Nov 5, 2025 | 241.35 | 241.35 | 241.35 | 242.30 | 241.35 | 1.68% | - |
| Nov 4, 2025 | 237.37 | 237.37 | 237.37 | 238.30 | 237.36 | 2.23% | - |
| Nov 3, 2025 | 231.90 | 231.90 | 231.90 | 233.10 | 232.18 | -0.17% | 43 |
| Oct 31, 2025 | 232.20 | 232.20 | 232.10 | 233.50 | 232.58 | -1.31% | 1,590 |
| Oct 30, 2025 | 235.67 | 235.67 | 235.67 | 236.60 | 235.67 | 2.51% | - |
| Oct 29, 2025 | 229.89 | 229.89 | 229.89 | 230.80 | 229.89 | -0.56% | - |
| Oct 28, 2025 | 231.19 | 231.19 | 231.19 | 232.10 | 231.19 | 0.48% | - |
| Oct 27, 2025 | 230.09 | 230.09 | 230.09 | 231.00 | 230.09 | -0.47% | - |
| Oct 24, 2025 | 231.19 | 231.19 | 231.19 | 232.10 | 231.19 | 0.43% | - |
| Oct 23, 2025 | 230.19 | 230.19 | 230.19 | 231.10 | 230.19 | -0.43% | - |
| Oct 22, 2025 | 231.19 | 231.19 | 231.19 | 232.10 | 231.19 | 0.48% | - |
| Oct 21, 2025 | 230.09 | 230.09 | 230.09 | 231.00 | 230.09 | 1.72% | - |
| Oct 20, 2025 | 226.21 | 226.21 | 226.21 | 227.10 | 226.21 | 0.44% | - |
| Oct 17, 2025 | 225.21 | 225.21 | 225.21 | 226.10 | 225.21 | 2.59% | - |
| Oct 16, 2025 | 219.54 | 219.54 | 219.54 | 220.40 | 219.53 | -4.13% | - |
| Oct 15, 2025 | 236.30 | 237.00 | 236.30 | 229.90 | 229.00 | -2.50% | 120 |
| Oct 14, 2025 | 232.50 | 232.50 | 232.50 | 235.80 | 234.87 | 0.77% | 172 |
| Oct 13, 2025 | 233.08 | 233.08 | 233.08 | 234.00 | 233.08 | -0.30% | - |