Skip to main content
The Travelers Companies, Inc. (LON:0R03)
London flag London · Delayed Price · Currency is GBP · Price in USD
302.76
-3.88 (-1.27%)
Mar 9, 2026, 5:04 PM GMT

The Travelers Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026299.57306.98299.57304.79304.79-0.51%134
Mar 5, 2026312.56314.52303.31306.36306.36-1.75%33
Mar 4, 2026307.95312.00307.08311.82311.820.26%81
Mar 3, 2026313.74315.00303.85311.00311.000.05%90
Mar 2, 2026301.05311.49301.05310.86310.860.38%463
Feb 27, 2026307.66309.67302.88309.67309.671.42%48
Feb 26, 2026307.80307.80302.33305.32305.320.46%4
Feb 25, 2026308.14308.14302.87303.92303.920.40%890
Feb 24, 2026308.44310.70302.55302.70302.70-1.31%152
Feb 23, 2026306.45309.58301.00306.71306.711.65%256
Feb 20, 2026302.89303.00298.96301.74301.741.29%39
Feb 19, 2026292.15302.00292.15297.90297.900.07%210
Feb 18, 2026299.80300.81295.03297.70297.70-0.23%25
Feb 17, 2026294.00301.00292.36298.38298.381.70%274
Feb 13, 2026294.76300.40292.55293.39293.39-1.83%7,059
Feb 12, 2026309.00309.00296.60298.86298.860.25%203
Feb 11, 2026298.61303.00291.13298.11298.110.34%75
Feb 10, 2026288.60297.24288.60297.09297.090.27%461
Feb 9, 2026305.17305.17296.28296.28296.28-1.55%167
Feb 6, 2026306.50306.50298.84300.94300.940.70%678
Feb 5, 2026295.01301.67291.35298.85298.851.19%506
Feb 4, 2026291.50295.33288.00295.33295.332.07%141
Feb 3, 2026288.20290.41282.75289.33289.331.42%335
Feb 2, 2026271.71287.99271.71285.29285.290.76%56
Jan 30, 2026279.46286.00279.46283.13283.13-0.36%46
Jan 29, 2026280.07286.78280.07284.16284.161.08%20
Jan 28, 2026279.02283.80278.46281.13281.13-0.22%47
Jan 27, 2026283.09284.10280.36281.76281.760.50%53
Jan 26, 2026277.72283.85275.22280.36280.361.46%56
Jan 23, 2026278.38280.59274.47276.33276.33-0.24%3,655
Jan 22, 2026273.56277.00269.00277.00277.002.41%3,450
Jan 21, 2026275.10275.53266.00270.48270.480.48%878
Jan 20, 2026269.47270.71267.00269.18269.18-0.23%387
Jan 16, 2026272.26272.94268.92269.79269.79-1.23%232
Jan 15, 2026272.75275.47270.84273.15273.151.48%6
Jan 14, 2026273.09274.21268.91269.17269.17-1.75%99
Jan 13, 2026280.30283.55273.97273.97273.97-1.78%106
Jan 12, 2026282.48283.00278.95278.95278.95-1.74%344
Jan 9, 2026285.68285.68283.53283.89283.89-0.44%4
Jan 8, 2026282.00285.15278.40285.15285.15-0.31%1,214
Jan 7, 2026282.63287.75282.38286.05286.051.12%2,513
Jan 6, 2026290.63290.63282.75282.87282.87-2.67%366
Jan 5, 2026283.06290.64282.08290.64290.642.36%239
Jan 2, 2026289.03293.83283.73283.94283.94-2.48%30
Dec 31, 2025290.05295.30290.05291.17291.17-0.12%27
Dec 30, 2025292.62294.49289.37291.52291.52-0.11%9
Dec 29, 2025293.00293.84291.00291.84291.84-0.82%57
Dec 24, 2025291.00295.38289.83294.25294.250.33%101
Dec 23, 2025293.06293.28291.54293.28293.280.10%166
Dec 22, 2025292.03295.84291.59292.98292.98-0.22%23
Dec 19, 2025295.55295.55293.62293.62293.620.25%36
Dec 18, 2025291.92293.00288.62292.90292.901.35%59
Dec 17, 2025287.30290.00286.76289.00289.00-0.08%45
Dec 16, 2025292.00292.05289.22289.22289.220.71%4
Dec 15, 2025289.58289.58283.89287.19287.190.79%1,158
Dec 12, 2025283.97287.43282.88284.95284.950.58%265
Dec 11, 2025278.70284.21278.70283.30283.301.20%181
Dec 10, 2025280.84280.91278.08279.93279.93-0.33%18
Dec 9, 2025279.29282.86278.48280.86279.77-0.04%1,409
Dec 8, 2025286.66286.66278.67280.98279.89-0.15%68
Dec 5, 2025282.50285.94279.72281.39280.30-0.95%225
Dec 4, 2025284.27286.25283.74284.08282.97-0.02%76
Dec 3, 2025288.18291.40283.62284.14283.03-1.64%54
Dec 2, 2025290.73293.98288.07288.89287.76-1.14%86
Dec 1, 2025293.10295.28291.50292.22291.08-1.02%2,156
Nov 28, 2025283.80297.38283.80295.24294.09-0.09%18
Nov 26, 2025294.53297.72293.00295.50294.350.18%101
Nov 25, 2025291.98296.53290.80294.98293.831.57%148
Nov 24, 2025289.86290.60288.14290.41289.28-0.07%15
Nov 21, 2025288.06290.76286.99290.62289.481.58%29
Nov 20, 2025285.47289.40284.05286.11284.99-0.03%299
Nov 19, 2025289.14289.71284.91286.18285.07-0.87%3
Nov 18, 2025287.07288.70281.67288.70287.570.43%369
Nov 17, 2025289.59289.59286.54287.46286.34-0.53%37
Nov 14, 2025286.57289.05285.18288.98287.850.22%277
Nov 13, 2025287.98290.34286.68288.35287.220.16%335
Nov 12, 2025286.00288.71285.77287.89286.770.82%95
Nov 11, 2025284.46286.14282.00285.54284.431.13%82
Nov 10, 2025279.71282.36277.42282.36281.260.77%419
Nov 7, 2025275.89280.35275.89280.20279.111.42%89
Nov 6, 2025276.00278.35276.00276.27275.19-0.59%17
Nov 5, 2025277.29279.56275.60277.91276.831.19%470
Nov 4, 2025267.49274.84267.49274.63273.562.42%280
Nov 3, 2025266.09268.24264.51268.14267.10-0.26%5,473
Oct 31, 2025268.32271.10267.28268.84267.79-1.67%754
Oct 30, 2025270.05274.16266.12273.41272.341.82%81
Oct 29, 2025270.00270.00265.20268.52267.47-0.29%150
Oct 28, 2025269.45271.89266.95269.31268.260.14%7
Oct 27, 2025269.64270.19268.89268.94267.89-0.50%624
Oct 24, 2025270.00270.54268.00270.29269.240.46%122
Oct 23, 2025271.84271.84268.06269.06268.010.45%8
Oct 22, 2025271.19271.79267.35267.84266.80-0.67%124
Oct 21, 2025266.50269.66264.82269.66268.611.69%283
Oct 20, 2025264.50265.19262.99265.19264.160.98%909
Oct 17, 2025265.20266.74261.57262.60261.580.34%87
Oct 16, 2025269.45277.99251.10261.72260.70-2.51%3,090
Oct 15, 2025278.00278.00267.70268.47267.42-1.79%152
Oct 14, 2025272.05273.35270.67273.35272.291.13%97
Oct 13, 2025271.74272.11266.47270.29269.24-0.30%96
Oct 10, 2025278.74278.74270.98271.09270.03-1.55%103