The Travelers Companies, Inc. (BIT:1TRV)
Italy
· Delayed Price · Currency is EUR 233.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.52% | - |
| Apr 27, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 3.46% | - |
| Apr 24, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 2.28% | - |
| Apr 23, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -3.09% | - |
| Apr 22, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 2.90% | - |
| Apr 21, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 1.31% | - |
| Apr 20, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -2.14% | - |
| Apr 17, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.86% | - |
| Apr 16, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.51% | - |
| Apr 15, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -0.63% | - |
| Apr 14, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.39% | - |
| Apr 13, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 0.08% | - |
| Apr 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.01% | - |
| Apr 9, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 1.45% | - |
| Apr 8, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.16% | - |
| Apr 7, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 0.55% | - |
| Apr 2, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 1.35% | - |
| Apr 1, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | -0.44% | - |
| Mar 31, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.33% | - |
| Mar 30, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 1.63% | - |
| Mar 27, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.20% | - |
| Mar 26, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.63% | - |
| Mar 25, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -0.98% | - |
| Mar 24, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -0.58% | - |
| Mar 23, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.04% | - |
| Mar 20, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.58% | - |
| Mar 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.71% | - |
| Mar 18, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -1.43% | - |
| Mar 17, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | -0.15% | - |
| Mar 16, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 0.26% | - |
| Mar 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.26% | - |
| Mar 12, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | 1.59% | - |
| Mar 11, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -0.19% | - |
| Mar 10, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -1.45% | - |
| Mar 9, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 0.23% | - |
| Mar 6, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 261.35 | -0.57% | - |
| Mar 5, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 262.85 | -1.12% | - |
| Mar 4, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 265.84 | 0.57% | - |
| Mar 3, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 264.34 | 0.23% | - |
| Mar 2, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 263.74 | 1.61% | - |
| Feb 27, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 259.56 | 0.81% | - |
| Feb 26, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.47 | - | - |
| Feb 25, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.47 | 0.47% | - |
| Feb 24, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.27 | -0.31% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.07 | 1.34% | - |
| Feb 20, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 253.68 | 0.83% | - |
| Feb 19, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 251.59 | 0.72% | - |
| Feb 18, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 249.79 | -0.59% | - |
| Feb 17, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 251.29 | 1.69% | - |
| Feb 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.10 | 0.24% | - |
| Feb 13, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.51 | -1.98% | - |
| Feb 12, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 251.49 | 1.45% | - |
| Feb 11, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 247.90 | 0.44% | - |
| Feb 10, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 246.80 | -2.06% | - |
| Feb 9, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 251.99 | -1.29% | - |
| Feb 6, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 255.27 | 0.83% | - |
| Feb 5, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.18 | 1.97% | - |
| Feb 4, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 248.30 | 1.84% | - |
| Feb 3, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.82 | 0.70% | - |
| Feb 2, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 242.12 | 2.27% | - |
| Jan 30, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.74 | -0.13% | - |
| Jan 29, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.04 | 0.98% | - |
| Jan 28, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.75 | 0.43% | - |
| Jan 27, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.75 | -0.76% | - |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.55 | 1.20% | - |
| Jan 23, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.76 | -0.51% | - |
| Jan 22, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 233.95 | 2.18% | - |
| Jan 21, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 228.97 | -0.30% | - |
| Jan 20, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 229.67 | -0.35% | - |
| Jan 19, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 230.46 | -0.30% | - |
| Jan 16, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.16 | -1.44% | - |
| Jan 15, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 234.55 | 1.03% | - |
| Jan 14, 2026 | 223.50 | 223.50 | 223.50 | 233.00 | 232.16 | -1.77% | 20 |
| Jan 13, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 236.34 | -1.41% | - |
| Jan 12, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 239.73 | -1.31% | - |
| Jan 9, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 242.92 | 0.29% | - |
| Jan 8, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 242.22 | -0.61% | - |
| Jan 7, 2026 | 245.00 | 245.00 | 245.00 | 244.60 | 243.72 | 1.03% | 10 |
| Jan 6, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 241.22 | -2.14% | - |
| Jan 5, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.51 | 2.23% | - |
| Jan 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.12 | -2.30% | - |
| Dec 30, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 246.80 | -0.08% | - |
| Dec 29, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.00 | -0.40% | - |
| Dec 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.00 | 0.04% | - |
| Dec 22, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 247.90 | -0.92% | - |
| Dec 19, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 250.19 | 0.80% | - |
| Dec 18, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 248.20 | 1.34% | - |
| Dec 17, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 244.91 | -0.49% | - |
| Dec 16, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 246.11 | 1.44% | - |
| Dec 15, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.62 | 0.41% | - |
| Dec 12, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 241.62 | 0.62% | - |
| Dec 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 240.13 | -0.08% | - |
| Dec 10, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 240.33 | 2.07% | - |
| Dec 9, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 235.45 | -2.03% | - |
| Dec 8, 2025 | 241.20 | 241.20 | 241.20 | 241.20 | 239.38 | -0.21% | - |
| Dec 5, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 239.88 | -0.78% | - |
| Dec 4, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 241.77 | -0.20% | - |
| Dec 3, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 242.26 | -2.16% | - |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 247.62 | -1.07% | - |
| Dec 1, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 250.30 | -0.86% | - |