The Travelers Companies, Inc. (VIE:TRV)
Austria
· Delayed Price · Currency is EUR 243.60
-0.50 (-0.20%)
At close: Dec 4, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.80 | 243.20 | 241.00 | 241.00 | 241.00 | -1.07% | - |
| Dec 4, 2025 | 244.00 | 244.00 | 243.60 | 243.60 | 243.60 | -0.20% | - |
| Dec 3, 2025 | 248.40 | 248.50 | 244.10 | 244.10 | 244.10 | -2.05% | - |
| Dec 2, 2025 | 250.10 | 250.50 | 249.20 | 249.20 | 249.20 | -1.11% | - |
| Dec 1, 2025 | 251.50 | 252.00 | 251.30 | 252.00 | 252.00 | -1.02% | - |
| Nov 28, 2025 | 254.90 | 255.70 | 254.60 | 254.60 | 254.60 | 0.24% | - |
| Nov 27, 2025 | 254.20 | 254.30 | 254.00 | 254.00 | 254.00 | -0.12% | - |
| Nov 26, 2025 | 254.40 | 254.60 | 254.20 | 254.30 | 254.30 | -0.20% | - |
| Nov 25, 2025 | 252.50 | 254.80 | 251.10 | 254.80 | 254.80 | 0.95% | - |
| Nov 24, 2025 | 252.40 | 252.40 | 251.40 | 252.40 | 252.40 | -0.08% | - |
| Nov 21, 2025 | 250.10 | 252.60 | 250.10 | 252.60 | 252.60 | 1.08% | - |
| Nov 20, 2025 | 248.40 | 249.90 | 247.60 | 249.90 | 249.90 | 1.05% | - |
| Nov 19, 2025 | 247.90 | 248.50 | 247.30 | 247.30 | 247.30 | -0.56% | - |
| Nov 18, 2025 | 244.40 | 248.70 | 244.40 | 248.70 | 248.70 | 0.40% | - |
| Nov 17, 2025 | 248.80 | 249.00 | 247.60 | 247.70 | 247.70 | 0.24% | 1 |
| Nov 14, 2025 | 246.50 | 247.70 | 245.50 | 247.10 | 247.10 | -0.64% | - |
| Nov 13, 2025 | 246.60 | 248.70 | 245.60 | 248.70 | 248.70 | 0.44% | - |
| Nov 12, 2025 | 247.00 | 247.60 | 246.70 | 247.60 | 247.60 | 1.52% | - |
| Nov 11, 2025 | 244.40 | 244.40 | 243.90 | 243.90 | 243.90 | 0.37% | - |
| Nov 10, 2025 | 242.30 | 243.50 | 240.30 | 243.00 | 243.00 | 0.45% | - |
| Nov 7, 2025 | 240.20 | 241.90 | 238.80 | 241.90 | 241.90 | 0.46% | - |
| Nov 6, 2025 | 239.60 | 240.80 | 239.60 | 240.80 | 240.80 | -0.82% | - |
| Nov 5, 2025 | 241.60 | 242.80 | 241.40 | 242.80 | 242.80 | 1.89% | - |
| Nov 4, 2025 | 229.30 | 238.30 | 229.30 | 238.30 | 238.30 | 2.58% | - |
| Nov 3, 2025 | 232.60 | 233.40 | 232.10 | 232.30 | 232.30 | -0.51% | - |
| Oct 31, 2025 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -1.27% | - |
| Oct 30, 2025 | 230.40 | 236.50 | 229.50 | 236.50 | 236.50 | 2.47% | - |
| Oct 29, 2025 | 230.20 | 230.80 | 228.70 | 230.80 | 230.80 | -0.60% | - |
| Oct 28, 2025 | 231.70 | 233.00 | 231.70 | 232.20 | 232.20 | 0.56% | - |
| Oct 27, 2025 | 234.30 | 234.30 | 230.90 | 230.90 | 230.90 | -0.47% | - |
| Oct 24, 2025 | 232.40 | 232.40 | 231.50 | 232.00 | 232.00 | 0.39% | - |
| Oct 23, 2025 | 231.40 | 232.30 | 231.00 | 231.10 | 231.10 | -0.56% | - |
| Oct 22, 2025 | 230.20 | 233.40 | 230.20 | 232.40 | 232.40 | 0.56% | 2 |
| Oct 21, 2025 | 228.40 | 231.10 | 227.60 | 231.10 | 231.10 | 1.63% | - |
| Oct 20, 2025 | 227.10 | 227.40 | 225.30 | 227.40 | 227.40 | 0.57% | - |
| Oct 17, 2025 | 222.50 | 226.10 | 221.40 | 226.10 | 226.10 | 1.30% | - |
| Oct 16, 2025 | 233.80 | 233.80 | 218.10 | 223.20 | 223.20 | -2.96% | 1 |
| Oct 15, 2025 | 237.90 | 238.70 | 230.00 | 230.00 | 230.00 | -2.54% | 32 |
| Oct 14, 2025 | 233.20 | 236.00 | 233.20 | 236.00 | 236.00 | 0.77% | - |
| Oct 13, 2025 | 233.80 | 235.40 | 232.10 | 234.20 | 234.20 | -0.17% | - |
| Oct 10, 2025 | 237.60 | 238.50 | 234.60 | 234.60 | 234.60 | -3.30% | - |
| Oct 9, 2025 | 243.50 | 244.60 | 242.60 | 242.60 | 242.60 | -1.02% | - |
| Oct 8, 2025 | 245.40 | 246.00 | 245.10 | 245.10 | 245.10 | -0.20% | - |
| Oct 7, 2025 | 241.20 | 245.60 | 241.20 | 245.60 | 245.60 | 1.15% | - |
| Oct 6, 2025 | 245.10 | 245.90 | 242.80 | 242.80 | 242.80 | 0.29% | - |
| Oct 3, 2025 | 239.20 | 242.10 | 238.10 | 242.10 | 242.10 | 1.89% | - |
| Oct 2, 2025 | 236.10 | 237.60 | 235.60 | 237.60 | 237.60 | -0.34% | - |
| Oct 1, 2025 | 235.10 | 238.40 | 235.10 | 238.40 | 238.40 | 0.59% | - |
| Sep 30, 2025 | 235.10 | 237.00 | 233.00 | 237.00 | 237.00 | 0.72% | - |
| Sep 29, 2025 | 238.00 | 238.70 | 235.30 | 235.30 | 235.30 | -0.59% | - |
| Sep 26, 2025 | 235.30 | 236.70 | 235.30 | 236.70 | 236.70 | 0.59% | - |
| Sep 25, 2025 | 235.40 | 237.00 | 235.30 | 235.30 | 235.30 | 0.21% | - |
| Sep 24, 2025 | 234.60 | 235.30 | 234.60 | 234.80 | 234.80 | -0.30% | - |
| Sep 23, 2025 | 234.20 | 235.50 | 233.50 | 235.50 | 235.50 | 0.43% | - |
| Sep 22, 2025 | 235.70 | 235.70 | 234.00 | 234.50 | 234.50 | -0.17% | - |
| Sep 19, 2025 | 235.50 | 237.10 | 234.90 | 234.90 | 234.90 | - | - |
| Sep 18, 2025 | 234.30 | 234.90 | 232.10 | 234.90 | 234.90 | 1.03% | - |
| Sep 17, 2025 | 229.40 | 232.50 | 229.40 | 232.50 | 232.50 | 0.82% | - |
| Sep 16, 2025 | 234.50 | 234.50 | 230.60 | 230.60 | 230.60 | -2.37% | - |
| Sep 15, 2025 | 240.40 | 240.40 | 236.20 | 236.20 | 236.20 | -0.84% | 5 |
| Sep 12, 2025 | 237.80 | 238.20 | 237.40 | 238.20 | 238.20 | 1.23% | - |
| Sep 11, 2025 | 233.30 | 235.30 | 232.30 | 235.30 | 235.30 | 2.17% | - |
| Sep 10, 2025 | 232.60 | 232.60 | 230.30 | 230.30 | 230.30 | -1.71% | - |
| Sep 8, 2025 | 235.30 | 235.60 | 234.00 | 234.30 | 233.36 | -0.17% | - |
| Sep 5, 2025 | 239.70 | 239.70 | 234.70 | 234.70 | 233.76 | -2.00% | - |
| Sep 4, 2025 | 237.00 | 239.50 | 237.00 | 239.50 | 238.54 | 1.78% | - |
| Sep 3, 2025 | 234.10 | 235.30 | 234.10 | 235.30 | 234.36 | 0.77% | - |
| Sep 2, 2025 | 231.60 | 233.50 | 231.40 | 233.50 | 232.56 | 0.65% | - |
| Sep 1, 2025 | 231.60 | 232.00 | 231.40 | 232.00 | 231.07 | -0.13% | - |
| Aug 29, 2025 | 231.10 | 232.30 | 230.70 | 232.30 | 231.37 | 0.56% | - |
| Aug 28, 2025 | 234.70 | 234.70 | 231.00 | 231.00 | 230.07 | -2.04% | - |
| Aug 27, 2025 | 233.40 | 235.80 | 233.40 | 235.80 | 234.86 | 1.42% | - |
| Aug 26, 2025 | 233.70 | 233.80 | 232.50 | 232.50 | 231.57 | -0.34% | - |
| Aug 25, 2025 | 236.40 | 236.50 | 233.30 | 233.30 | 232.37 | -1.48% | - |
| Aug 22, 2025 | 237.10 | 239.20 | 236.80 | 236.80 | 235.85 | -0.38% | - |
| Aug 21, 2025 | 235.90 | 237.70 | 234.40 | 237.70 | 236.75 | 1.36% | - |
| Aug 20, 2025 | 230.40 | 234.50 | 230.10 | 234.50 | 233.56 | 2.18% | 3 |
| Aug 19, 2025 | 227.30 | 229.50 | 226.70 | 229.50 | 228.58 | 0.97% | - |
| Aug 18, 2025 | 228.40 | 228.40 | 226.90 | 227.30 | 226.39 | -0.53% | 1 |
| Aug 15, 2025 | 232.60 | 232.60 | 228.50 | 228.50 | 227.58 | -0.78% | - |
| Aug 14, 2025 | 231.40 | 231.60 | 230.30 | 230.30 | 229.38 | 0.70% | - |
| Aug 13, 2025 | 225.90 | 228.70 | 225.90 | 228.70 | 227.78 | 1.02% | - |
| Aug 12, 2025 | 228.00 | 228.00 | 226.40 | 226.40 | 225.49 | -0.57% | - |
| Aug 11, 2025 | 228.00 | 228.40 | 227.70 | 227.70 | 226.79 | 0.71% | - |
| Aug 8, 2025 | 228.50 | 228.50 | 226.10 | 226.10 | 225.19 | -0.09% | - |
| Aug 7, 2025 | 229.40 | 231.20 | 226.30 | 226.30 | 225.39 | -1.57% | - |
| Aug 6, 2025 | 228.10 | 230.30 | 228.10 | 229.90 | 228.98 | 0.61% | - |
| Aug 5, 2025 | 227.90 | 228.50 | 227.90 | 228.50 | 227.58 | 0.79% | - |
| Aug 4, 2025 | 221.70 | 226.70 | 221.70 | 226.70 | 225.79 | 1.98% | - |
| Aug 1, 2025 | 227.50 | 227.50 | 222.30 | 222.30 | 221.41 | -3.05% | - |
| Jul 31, 2025 | 226.40 | 229.30 | 225.30 | 229.30 | 228.38 | 1.24% | - |
| Jul 30, 2025 | 224.30 | 227.10 | 224.30 | 226.50 | 225.59 | 0.67% | - |
| Jul 29, 2025 | 221.30 | 225.00 | 220.60 | 225.00 | 224.10 | 2.04% | - |
| Jul 28, 2025 | 224.00 | 225.20 | 220.50 | 220.50 | 219.62 | -0.81% | - |
| Jul 25, 2025 | 223.20 | 223.80 | 222.30 | 222.30 | 221.41 | -0.13% | - |
| Jul 24, 2025 | 224.10 | 224.30 | 222.60 | 222.60 | 221.71 | -0.80% | - |
| Jul 23, 2025 | 228.30 | 229.20 | 224.40 | 224.40 | 223.50 | -1.41% | - |
| Jul 22, 2025 | 225.30 | 227.60 | 225.10 | 227.60 | 226.69 | -0.26% | - |
| Jul 21, 2025 | 228.60 | 228.90 | 227.60 | 228.20 | 227.29 | -0.26% | - |
| Jul 18, 2025 | 226.00 | 228.80 | 225.10 | 228.80 | 227.88 | 2.14% | - |