The Travelers Companies, Inc. (ETR:PA9)
Germany
· Delayed Price · Currency is EUR 261.45
-2.90 (-1.10%)
Mar 6, 2026, 3:36 PM CET
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -1.54% | - |
| Mar 4, 2026 | 270.20 | 270.20 | 267.00 | 267.00 | 267.00 | 0.72% | 5 |
| Mar 3, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | -0.08% | 1 |
| Mar 2, 2026 | 257.70 | 265.30 | 257.70 | 265.30 | 265.30 | 1.88% | 60 |
| Feb 27, 2026 | 257.30 | 260.40 | 257.30 | 260.40 | 260.40 | 0.70% | 1,153 |
| Feb 26, 2026 | 261.20 | 261.20 | 258.60 | 258.60 | 258.60 | 0.35% | 20 |
| Feb 25, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.23% | - |
| Feb 24, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -0.35% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.26% | - |
| Feb 20, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 0.55% | 20 |
| Feb 19, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 1.16% | - |
| Feb 18, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.71% | - |
| Feb 17, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 1.86% | - |
| Feb 13, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -1.71% | - |
| Feb 12, 2026 | 252.20 | 252.20 | 252.00 | 252.00 | 252.00 | 1.20% | 8 |
| Feb 11, 2026 | 249.20 | 249.20 | 249.00 | 249.00 | 249.00 | -1.62% | 17 |
| Feb 9, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.06% | - |
| Feb 6, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.67% | - |
| Feb 5, 2026 | 252.20 | 254.10 | 252.20 | 254.10 | 254.10 | 6.85% | 1 |
| Jan 30, 2026 | 238.60 | 238.60 | 237.80 | 237.80 | 237.80 | -0.25% | 6 |
| Jan 29, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 1.15% | - |
| Jan 28, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 0.47% | - |
| Jan 27, 2026 | 237.30 | 237.30 | 234.60 | 234.60 | 234.60 | -0.76% | 3 |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 1.24% | - |
| Jan 23, 2026 | 234.80 | 234.80 | 233.50 | 233.50 | 233.50 | -0.76% | 4 |
| Jan 22, 2026 | 234.40 | 235.60 | 234.40 | 235.30 | 235.30 | 2.35% | 26 |
| Jan 21, 2026 | 227.20 | 229.90 | 227.20 | 229.90 | 229.90 | -0.39% | 10 |
| Jan 20, 2026 | 230.70 | 230.80 | 230.40 | 230.80 | 230.80 | -0.04% | 43 |
| Jan 19, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.56% | 1 |
| Jan 16, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.36% | - |
| Jan 15, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.12% | - |
| Jan 14, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -1.90% | - |
| Jan 13, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -1.17% | - |
| Jan 12, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -1.48% | - |
| Jan 9, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 0.16% | - |
| Jan 8, 2026 | 242.30 | 243.30 | 242.30 | 243.30 | 243.30 | -0.53% | 3 |
| Jan 7, 2026 | 241.50 | 244.60 | 241.50 | 244.60 | 244.60 | -1.13% | 23 |
| Jan 5, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -0.84% | - |
| Dec 30, 2025 | 245.70 | 249.50 | 245.70 | 249.50 | 249.50 | 0.52% | 17 |
| Dec 29, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -0.28% | - |
| Dec 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -0.20% | - |
| Dec 22, 2025 | 248.80 | 249.40 | 248.80 | 249.40 | 249.40 | -0.60% | 1 |
| Dec 19, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.48% | - |
| Dec 18, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.38% | - |
| Dec 17, 2025 | 250.50 | 250.50 | 246.30 | 246.30 | 246.30 | -0.04% | 1 |
| Dec 16, 2025 | 247.50 | 247.50 | 246.40 | 246.40 | 246.40 | 1.19% | 1 |
| Dec 15, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.12% | - |
| Dec 12, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.91% | - |
| Dec 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.08% | - |
| Dec 10, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -0.62% | - |
| Dec 9, 2025 | 241.40 | 242.30 | 241.40 | 242.30 | 241.35 | 0.21% | 12 |
| Dec 8, 2025 | 241.00 | 241.80 | 239.80 | 241.80 | 240.86 | 0.29% | 22 |
| Dec 5, 2025 | 240.80 | 241.10 | 240.40 | 241.10 | 240.16 | -1.03% | 81 |
| Dec 4, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 242.65 | -0.25% | - |
| Dec 3, 2025 | 248.90 | 248.90 | 244.20 | 244.20 | 243.25 | -2.12% | 2 |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 248.53 | -0.91% | - |
| Dec 1, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 250.82 | -1.10% | - |
| Nov 28, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 253.61 | 0.08% | - |
| Nov 26, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 253.41 | -0.31% | - |
| Nov 25, 2025 | 254.60 | 256.00 | 254.60 | 255.20 | 254.20 | 1.51% | 76 |
| Nov 24, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 250.42 | -0.51% | - |
| Nov 21, 2025 | 252.00 | 252.70 | 252.00 | 252.70 | 251.71 | 1.04% | 7 |
| Nov 20, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 249.12 | 1.17% | - |
| Nov 19, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 246.24 | -0.60% | - |
| Nov 18, 2025 | 245.60 | 248.70 | 245.60 | 248.70 | 247.73 | 0.44% | 48 |
| Nov 17, 2025 | 247.20 | 247.60 | 247.20 | 247.60 | 246.63 | 0.12% | 72 |
| Nov 14, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 246.34 | -0.64% | - |
| Nov 13, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 247.93 | 0.61% | - |
| Nov 12, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 246.43 | 0.32% | - |
| Nov 11, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 245.64 | 1.23% | - |
| Nov 10, 2025 | 243.40 | 243.60 | 243.40 | 243.60 | 242.65 | 0.83% | 1 |
| Nov 7, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 240.66 | 0.33% | - |
| Nov 6, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 239.86 | -0.82% | - |
| Nov 5, 2025 | 241.40 | 242.80 | 241.40 | 242.80 | 241.85 | 1.93% | 13 |
| Nov 4, 2025 | 238.30 | 238.30 | 238.20 | 238.20 | 237.27 | 2.50% | 1 |
| Nov 3, 2025 | 230.20 | 232.40 | 230.20 | 232.40 | 231.49 | -0.47% | 1 |
| Oct 31, 2025 | 232.70 | 234.20 | 232.70 | 233.50 | 232.59 | -1.23% | 42 |
| Oct 30, 2025 | 236.30 | 236.40 | 236.30 | 236.40 | 235.48 | 2.43% | 5 |
| Oct 29, 2025 | 230.00 | 230.80 | 230.00 | 230.80 | 229.90 | -0.56% | 11 |
| Oct 28, 2025 | 233.30 | 233.30 | 232.10 | 232.10 | 231.19 | 0.43% | 2 |
| Oct 27, 2025 | 231.50 | 231.50 | 231.10 | 231.10 | 230.20 | -0.34% | 52 |
| Oct 24, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.00 | 0.39% | - |
| Oct 23, 2025 | 231.60 | 233.60 | 231.00 | 231.00 | 230.10 | -0.65% | 39 |
| Oct 22, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 231.59 | 0.65% | - |
| Oct 21, 2025 | 229.30 | 231.00 | 229.30 | 231.00 | 230.10 | 1.63% | 1 |
| Oct 20, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 226.41 | 0.53% | - |
| Oct 17, 2025 | 224.60 | 226.10 | 223.30 | 226.10 | 225.22 | -1.78% | 21 |
| Oct 15, 2025 | 232.20 | 232.20 | 230.20 | 230.20 | 229.30 | -2.37% | 23 |
| Oct 14, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 234.88 | 0.55% | - |
| Oct 13, 2025 | 232.60 | 234.50 | 232.60 | 234.50 | 233.59 | -3.26% | 6 |
| Oct 9, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 241.45 | -1.14% | - |
| Oct 8, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 244.24 | -0.08% | - |
| Oct 7, 2025 | 243.30 | 245.40 | 243.30 | 245.40 | 244.44 | 1.07% | 51 |
| Oct 6, 2025 | 243.50 | 243.50 | 242.80 | 242.80 | 241.85 | 0.29% | 44 |
| Oct 3, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 241.16 | 1.89% | - |
| Oct 2, 2025 | 236.40 | 237.60 | 236.40 | 237.60 | 236.67 | -0.25% | 1 |
| Oct 1, 2025 | 237.60 | 238.20 | 237.40 | 238.20 | 237.27 | 0.51% | 2 |
| Sep 30, 2025 | 231.80 | 237.90 | 231.80 | 237.00 | 236.08 | 0.77% | 214 |
| Sep 29, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 234.28 | -0.68% | - |
| Sep 26, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 235.88 | 0.51% | - |