The Travelers Companies, Inc. (FRA:PA9)
Germany
· Delayed Price · Currency is EUR 258.10
+1.90 (0.74%)
At close: Apr 28, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -1.95% | - |
| Apr 24, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 2.39% | - |
| Apr 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -1.51% | - |
| Apr 22, 2026 | 255.20 | 259.20 | 255.20 | 259.10 | 259.10 | 1.73% | 173 |
| Apr 21, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -1.85% | - |
| Apr 20, 2026 | 253.20 | 259.50 | 253.20 | 259.50 | 259.50 | 2.41% | 4 |
| Apr 17, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.24% | - |
| Apr 16, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.04% | - |
| Apr 15, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.79% | - |
| Apr 14, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.79% | - |
| Apr 13, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.08% | - |
| Apr 10, 2026 | 257.70 | 257.70 | 252.90 | 252.90 | 252.90 | -1.63% | 3 |
| Apr 9, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -1.27% | - |
| Apr 8, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 2.12% | - |
| Apr 7, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.57% | - |
| Apr 2, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.35% | - |
| Apr 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.59% | - |
| Mar 31, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.60% | - |
| Mar 30, 2026 | 247.80 | 252.00 | 247.80 | 252.00 | 252.00 | -0.20% | 81 |
| Mar 27, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 1.28% | - |
| Mar 26, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -0.84% | - |
| Mar 25, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -1.14% | - |
| Mar 24, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -1.47% | - |
| Mar 23, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 1.10% | 8 |
| Mar 20, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.39% | - |
| Mar 19, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -2.49% | - |
| Mar 18, 2026 | 264.00 | 265.60 | 264.00 | 265.50 | 265.50 | -0.41% | 129 |
| Mar 17, 2026 | 262.80 | 266.60 | 262.80 | 266.60 | 266.60 | -0.89% | 5 |
| Mar 16, 2026 | 263.30 | 269.00 | 263.30 | 269.00 | 269.00 | 2.79% | 180 |
| Mar 13, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 2.03% | - |
| Mar 12, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -1.31% | - |
| Mar 11, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 0.08% | - |
| Mar 10, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 0.43% | - |
| Mar 9, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 257.65 | -1.82% | - |
| Mar 6, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 262.43 | -1.16% | - |
| Mar 5, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 265.52 | 0.57% | - |
| Mar 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.03 | 0.53% | - |
| Mar 3, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 262.63 | 1.54% | - |
| Mar 2, 2026 | 255.60 | 259.60 | 255.60 | 259.60 | 258.65 | 0.93% | 120 |
| Feb 27, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.26 | 0.55% | - |
| Feb 26, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.86 | -0.66% | - |
| Feb 25, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 256.56 | -0.46% | - |
| Feb 24, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 257.75 | 1.37% | - |
| Feb 23, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.26 | 0.28% | - |
| Feb 20, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 253.57 | 0.99% | - |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.08 | -1.25% | - |
| Feb 18, 2026 | 251.70 | 255.20 | 251.70 | 255.20 | 254.26 | 1.88% | 20 |
| Feb 17, 2026 | 246.20 | 250.50 | 246.20 | 250.50 | 249.58 | 1.21% | 3 |
| Feb 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 246.59 | -0.56% | - |
| Feb 13, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 247.99 | -1.19% | - |
| Feb 12, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 250.98 | 0.72% | - |
| Feb 11, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 249.18 | 2.21% | - |
| Feb 10, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.80 | -3.01% | - |
| Feb 9, 2026 | 253.70 | 253.70 | 252.30 | 252.30 | 251.37 | - | 5 |
| Feb 6, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.37 | 1.41% | - |
| Feb 5, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 247.89 | 2.18% | - |
| Feb 4, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 242.61 | 1.04% | - |
| Feb 3, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 240.12 | 1.77% | - |
| Feb 2, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.93 | 0.34% | - |
| Jan 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.13 | 0.81% | - |
| Jan 29, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 233.24 | 0.17% | - |
| Jan 28, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 232.84 | -0.89% | - |
| Jan 27, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 234.93 | 1.33% | - |
| Jan 26, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.85 | -1.65% | - |
| Jan 23, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 235.73 | 0.68% | - |
| Jan 22, 2026 | 232.40 | 235.00 | 232.40 | 235.00 | 234.14 | 0.73% | 42 |
| Jan 21, 2026 | 229.50 | 233.30 | 229.50 | 233.30 | 232.44 | 1.26% | 10 |
| Jan 20, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 229.55 | 0.39% | 1 |
| Jan 19, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 228.66 | -1.59% | - |
| Jan 16, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 232.34 | -0.13% | - |
| Jan 15, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.64 | 0.86% | - |
| Jan 14, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 230.65 | -3.38% | - |
| Jan 13, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.72 | -0.25% | - |
| Jan 12, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.32 | -1.19% | - |
| Jan 9, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 242.21 | 0.12% | - |
| Jan 8, 2026 | 237.50 | 242.80 | 237.50 | 242.80 | 241.91 | -0.21% | 15 |
| Jan 7, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 242.41 | -0.21% | - |
| Jan 6, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 242.91 | -0.49% | - |
| Jan 5, 2026 | 245.00 | 245.10 | 245.00 | 245.00 | 244.10 | -0.49% | 47 |
| Jan 2, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 245.30 | - | - |
| Dec 30, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 245.30 | -0.57% | - |
| Dec 29, 2025 | 246.20 | 247.60 | 246.20 | 247.60 | 246.69 | 0.45% | 10 |
| Dec 23, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 245.60 | -1.04% | - |
| Dec 22, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 248.19 | -0.08% | - |
| Dec 19, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 248.39 | 0.97% | - |
| Dec 18, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 245.99 | 0.33% | - |
| Dec 17, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 245.20 | -0.08% | - |
| Dec 16, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 245.40 | 1.32% | - |
| Dec 15, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | 242.21 | 1.04% | - |
| Dec 12, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 239.72 | 2.12% | - |
| Dec 11, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.74 | -1.13% | - |
| Dec 10, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.43 | -0.42% | - |
| Dec 9, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 237.48 | -0.37% | - |
| Dec 8, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 238.37 | -0.50% | - |
| Dec 5, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 239.56 | -0.74% | - |
| Dec 4, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 241.35 | -1.70% | - |
| Dec 3, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 245.52 | -0.52% | - |
| Dec 2, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 246.81 | -0.72% | - |
| Dec 1, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 248.60 | -1.26% | - |
| Nov 28, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 251.77 | 0.32% | - |