The Travelers Companies, Inc. (FRA:PA9)
Germany
· Delayed Price · Currency is EUR 263.40
-3.10 (-1.16%)
At close: Mar 6, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -1.16% | - |
| Mar 5, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0.57% | - |
| Mar 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.53% | - |
| Mar 3, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 1.54% | - |
| Mar 2, 2026 | 255.60 | 259.60 | 255.60 | 259.60 | 259.60 | 0.93% | 120 |
| Feb 27, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0.55% | - |
| Feb 26, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.66% | - |
| Feb 25, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -0.46% | - |
| Feb 24, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | 1.37% | - |
| Feb 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.28% | - |
| Feb 20, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.99% | - |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.25% | - |
| Feb 18, 2026 | 251.70 | 255.20 | 251.70 | 255.20 | 255.20 | 1.88% | 20 |
| Feb 17, 2026 | 246.20 | 250.50 | 246.20 | 250.50 | 250.50 | 1.21% | 3 |
| Feb 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.56% | - |
| Feb 13, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -1.19% | - |
| Feb 12, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | 0.72% | - |
| Feb 11, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 2.21% | - |
| Feb 10, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -3.01% | - |
| Feb 9, 2026 | 253.70 | 253.70 | 252.30 | 252.30 | 252.30 | - | 5 |
| Feb 6, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 1.41% | - |
| Feb 5, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 2.18% | - |
| Feb 4, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 1.04% | - |
| Feb 3, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1.77% | - |
| Feb 2, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.34% | - |
| Jan 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.81% | - |
| Jan 29, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0.17% | - |
| Jan 28, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -0.89% | - |
| Jan 27, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 1.33% | - |
| Jan 26, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -1.65% | - |
| Jan 23, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 0.68% | - |
| Jan 22, 2026 | 232.40 | 235.00 | 232.40 | 235.00 | 235.00 | 0.73% | 42 |
| Jan 21, 2026 | 229.50 | 233.30 | 229.50 | 233.30 | 233.30 | 1.26% | 10 |
| Jan 20, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 0.39% | 1 |
| Jan 19, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -1.59% | - |
| Jan 16, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.13% | - |
| Jan 15, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0.86% | - |
| Jan 14, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -3.38% | - |
| Jan 13, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -0.25% | - |
| Jan 12, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -1.19% | - |
| Jan 9, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 0.12% | - |
| Jan 8, 2026 | 237.50 | 242.80 | 237.50 | 242.80 | 242.80 | -0.21% | 15 |
| Jan 7, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.21% | - |
| Jan 6, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | -0.49% | - |
| Jan 5, 2026 | 245.00 | 245.10 | 245.00 | 245.00 | 245.00 | -0.49% | 47 |
| Jan 2, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - | - |
| Dec 30, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.57% | - |
| Dec 29, 2025 | 246.20 | 247.60 | 246.20 | 247.60 | 247.60 | 0.45% | 10 |
| Dec 23, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -1.04% | - |
| Dec 22, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -0.08% | - |
| Dec 19, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 0.97% | - |
| Dec 18, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 0.33% | - |
| Dec 17, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -0.08% | - |
| Dec 16, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 1.32% | - |
| Dec 15, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 1.04% | - |
| Dec 12, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 2.12% | - |
| Dec 11, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -1.13% | - |
| Dec 10, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | -0.42% | - |
| Dec 9, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 238.35 | -0.37% | - |
| Dec 8, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 239.25 | -0.50% | - |
| Dec 5, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 240.45 | -0.74% | - |
| Dec 4, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 242.24 | -1.70% | - |
| Dec 3, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 246.42 | -0.52% | - |
| Dec 2, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 247.72 | -0.72% | - |
| Dec 1, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 249.51 | -1.26% | - |
| Nov 28, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 252.70 | 0.32% | - |
| Nov 27, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 251.90 | -0.78% | - |
| Nov 26, 2025 | 253.40 | 254.90 | 253.40 | 254.90 | 253.89 | 1.39% | 4 |
| Nov 25, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 250.41 | 0.08% | - |
| Nov 24, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 250.21 | -0.87% | - |
| Nov 21, 2025 | 249.50 | 253.40 | 249.50 | 253.40 | 252.40 | 1.81% | 2 |
| Nov 20, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 247.92 | 1.01% | - |
| Nov 19, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 245.43 | 1.40% | - |
| Nov 18, 2025 | 242.60 | 243.00 | 242.60 | 243.00 | 242.04 | -1.42% | 1 |
| Nov 17, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 245.53 | 0.41% | - |
| Nov 14, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 244.53 | -0.49% | - |
| Nov 13, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 245.73 | 0.16% | - |
| Nov 12, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 245.33 | 1.19% | - |
| Nov 11, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 242.44 | 0.45% | - |
| Nov 10, 2025 | 241.80 | 242.30 | 241.80 | 242.30 | 241.34 | 1.38% | 14 |
| Nov 7, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 238.06 | - | - |
| Nov 6, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 238.06 | -0.75% | - |
| Nov 5, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 239.85 | 4.74% | - |
| Nov 4, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 228.99 | -0.99% | - |
| Nov 3, 2025 | 231.80 | 232.90 | 231.40 | 232.20 | 231.28 | -0.47% | 418 |
| Oct 31, 2025 | 234.00 | 234.00 | 233.30 | 233.30 | 232.38 | 1.39% | 47 |
| Oct 30, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 229.19 | 0.22% | - |
| Oct 29, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 228.69 | -0.65% | - |
| Oct 28, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 230.19 | -0.43% | - |
| Oct 27, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 231.18 | 0.26% | - |
| Oct 24, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 230.59 | 0.48% | - |
| Oct 23, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 229.49 | -0.39% | - |
| Oct 22, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 230.39 | 0.78% | - |
| Oct 21, 2025 | 226.90 | 229.50 | 226.90 | 229.50 | 228.59 | 1.59% | 3 |
| Oct 20, 2025 | 224.60 | 228.20 | 224.60 | 225.90 | 225.01 | 1.30% | 700 |
| Oct 17, 2025 | 221.30 | 223.00 | 221.30 | 223.00 | 222.12 | -3.17% | - |
| Oct 16, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 229.39 | -2.12% | - |
| Oct 15, 2025 | 237.00 | 238.10 | 235.30 | 235.30 | 234.37 | -0.42% | 43 |
| Oct 14, 2025 | 231.40 | 236.30 | 231.40 | 236.30 | 235.37 | 0.81% | 125 |
| Oct 13, 2025 | 232.90 | 234.40 | 232.90 | 234.40 | 233.47 | -0.93% | 22 |