The Travelers Companies, Inc. (VIE:TRV)
Austria
· Delayed Price · Currency is EUR 265.40
+3.50 (1.34%)
Last updated: Apr 28, 2026, 5:32 PM CET
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 260.50 | 265.40 | 260.10 | 265.40 | 265.40 | 1.34% | - |
| Apr 27, 2026 | 257.80 | 261.90 | 257.20 | 261.90 | 261.90 | 0.23% | - |
| Apr 24, 2026 | 261.10 | 261.90 | 261.10 | 261.30 | 261.30 | 0.23% | - |
| Apr 23, 2026 | 255.60 | 260.70 | 255.50 | 260.70 | 260.70 | 1.96% | - |
| Apr 22, 2026 | 258.90 | 258.90 | 255.70 | 255.70 | 255.70 | 0.27% | - |
| Apr 21, 2026 | 255.80 | 256.40 | 255.00 | 255.00 | 255.00 | -1.35% | - |
| Apr 20, 2026 | 253.40 | 258.50 | 253.40 | 258.50 | 258.50 | 0.51% | - |
| Apr 17, 2026 | 254.90 | 257.20 | 254.60 | 257.20 | 257.20 | 1.70% | - |
| Apr 16, 2026 | 254.50 | 254.50 | 249.80 | 252.90 | 252.90 | -0.39% | 40 |
| Apr 15, 2026 | 254.20 | 254.20 | 252.70 | 253.90 | 253.90 | -0.51% | - |
| Apr 14, 2026 | 256.00 | 256.40 | 254.30 | 255.20 | 255.20 | 0.24% | - |
| Apr 13, 2026 | 254.30 | 254.60 | 253.60 | 254.60 | 254.60 | 0.08% | - |
| Apr 10, 2026 | 258.90 | 260.30 | 254.40 | 254.40 | 254.40 | -1.89% | - |
| Apr 9, 2026 | 257.70 | 259.30 | 256.60 | 259.30 | 259.30 | 1.53% | - |
| Apr 8, 2026 | 257.70 | 259.20 | 251.90 | 255.40 | 255.40 | -0.12% | - |
| Apr 7, 2026 | 256.10 | 257.10 | 255.20 | 255.70 | 255.70 | 0.43% | - |
| Apr 2, 2026 | 250.30 | 254.60 | 250.30 | 254.60 | 254.60 | 1.39% | - |
| Apr 1, 2026 | 254.00 | 254.00 | 250.20 | 251.10 | 251.10 | -0.36% | - |
| Mar 31, 2026 | 257.50 | 257.70 | 252.00 | 252.00 | 252.00 | -1.33% | - |
| Mar 30, 2026 | 249.30 | 255.40 | 249.30 | 255.40 | 255.40 | 1.55% | - |
| Mar 27, 2026 | 253.00 | 254.50 | 251.50 | 251.50 | 251.50 | 0.16% | - |
| Mar 26, 2026 | 251.50 | 252.90 | 250.30 | 251.10 | 251.10 | -0.71% | - |
| Mar 25, 2026 | 255.20 | 255.20 | 251.10 | 252.90 | 252.90 | -0.98% | - |
| Mar 24, 2026 | 255.80 | 256.20 | 254.80 | 255.40 | 255.40 | -0.55% | - |
| Mar 23, 2026 | 253.10 | 259.60 | 253.10 | 256.80 | 256.80 | 0.12% | - |
| Mar 20, 2026 | 256.80 | 257.10 | 255.10 | 256.50 | 256.50 | -0.66% | - |
| Mar 19, 2026 | 261.50 | 261.80 | 258.20 | 258.20 | 258.20 | -1.64% | - |
| Mar 18, 2026 | 268.00 | 268.00 | 262.50 | 262.50 | 262.50 | -1.43% | - |
| Mar 17, 2026 | 263.70 | 267.50 | 263.70 | 266.30 | 266.30 | -0.22% | - |
| Mar 16, 2026 | 265.10 | 267.40 | 265.00 | 266.90 | 266.90 | 0.23% | - |
| Mar 13, 2026 | 262.30 | 266.30 | 262.30 | 266.30 | 266.30 | 1.41% | - |
| Mar 12, 2026 | 259.90 | 262.60 | 257.60 | 262.60 | 262.60 | 1.63% | - |
| Mar 11, 2026 | 260.40 | 260.40 | 257.30 | 258.40 | 258.40 | -0.81% | - |
| Mar 10, 2026 | 261.40 | 261.60 | 259.50 | 260.50 | 260.50 | -0.69% | - |
| Mar 6, 2026 | 264.60 | 264.60 | 262.30 | 262.30 | 261.35 | -0.38% | - |
| Mar 5, 2026 | 267.00 | 268.40 | 263.30 | 263.30 | 262.35 | -1.50% | - |
| Mar 4, 2026 | 268.30 | 268.30 | 266.80 | 267.30 | 266.33 | 0.91% | - |
| Mar 3, 2026 | 266.80 | 266.90 | 264.90 | 264.90 | 263.94 | -0.15% | - |
| Mar 2, 2026 | 260.40 | 265.30 | 260.40 | 265.30 | 264.34 | 1.88% | - |
| Feb 27, 2026 | 257.50 | 260.50 | 256.90 | 260.40 | 259.46 | 0.62% | - |
| Feb 26, 2026 | 257.30 | 259.30 | 257.30 | 258.80 | 257.86 | 0.47% | - |
| Feb 25, 2026 | 257.60 | 260.50 | 257.60 | 257.60 | 256.67 | 0.16% | 2 |
| Feb 24, 2026 | 259.50 | 260.10 | 257.20 | 257.20 | 256.27 | -0.31% | - |
| Feb 23, 2026 | 256.30 | 258.50 | 256.30 | 258.00 | 257.07 | 1.34% | - |
| Feb 20, 2026 | 254.80 | 256.00 | 254.60 | 254.60 | 253.68 | 0.63% | - |
| Feb 19, 2026 | 255.00 | 255.00 | 252.20 | 253.00 | 252.08 | 0.92% | - |
| Feb 18, 2026 | 253.50 | 254.50 | 250.70 | 250.70 | 249.79 | -0.52% | - |
| Feb 17, 2026 | 248.40 | 252.00 | 248.20 | 252.00 | 251.09 | 1.25% | - |
| Feb 16, 2026 | 249.00 | 251.30 | 248.90 | 248.90 | 248.00 | 0.53% | 1 |
| Feb 13, 2026 | 250.30 | 250.30 | 247.60 | 247.60 | 246.70 | -1.86% | - |
| Feb 12, 2026 | 253.10 | 253.50 | 252.30 | 252.30 | 251.39 | 1.12% | - |
| Feb 11, 2026 | 251.40 | 253.50 | 249.50 | 249.50 | 248.60 | 0.60% | - |
| Feb 10, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 247.10 | -2.05% | - |
| Feb 9, 2026 | 255.00 | 255.00 | 252.70 | 253.20 | 252.28 | -1.06% | - |
| Feb 6, 2026 | 256.10 | 256.60 | 255.80 | 255.90 | 254.97 | 0.79% | - |
| Feb 5, 2026 | 249.80 | 253.90 | 249.20 | 253.90 | 252.98 | 1.72% | - |
| Feb 4, 2026 | 244.40 | 249.60 | 244.40 | 249.60 | 248.70 | 2.04% | - |
| Feb 3, 2026 | 242.00 | 244.60 | 241.20 | 244.60 | 243.72 | 0.82% | - |
| Feb 2, 2026 | 237.50 | 242.60 | 237.50 | 242.60 | 241.72 | 2.10% | - |
| Jan 30, 2026 | 235.80 | 238.60 | 235.80 | 237.60 | 236.74 | -0.38% | - |
| Jan 29, 2026 | 235.50 | 238.50 | 235.50 | 238.50 | 237.64 | 1.19% | - |
| Jan 28, 2026 | 234.80 | 235.70 | 234.50 | 235.70 | 234.85 | 0.47% | - |
| Jan 27, 2026 | 237.40 | 237.40 | 234.60 | 234.60 | 233.75 | -0.72% | - |
| Jan 26, 2026 | 236.20 | 236.30 | 233.90 | 236.30 | 235.45 | 1.20% | 25 |
| Jan 23, 2026 | 237.00 | 237.10 | 233.50 | 233.50 | 232.66 | -0.64% | - |
| Jan 22, 2026 | 233.50 | 235.00 | 231.80 | 235.00 | 234.15 | 2.31% | - |
| Jan 21, 2026 | 231.90 | 233.20 | 229.70 | 229.70 | 228.87 | -0.39% | - |
| Jan 20, 2026 | 228.40 | 230.60 | 227.90 | 230.60 | 229.77 | -0.13% | - |
| Jan 19, 2026 | 229.90 | 231.20 | 229.90 | 230.90 | 230.06 | -0.56% | - |
| Jan 16, 2026 | 236.20 | 236.20 | 232.20 | 232.20 | 231.36 | -1.36% | 1 |
| Jan 15, 2026 | 234.30 | 235.70 | 234.30 | 235.40 | 234.55 | 1.03% | - |
| Jan 14, 2026 | 232.20 | 233.00 | 231.20 | 233.00 | 232.16 | -1.77% | - |
| Jan 13, 2026 | 240.30 | 240.70 | 237.20 | 237.20 | 236.34 | -1.25% | - |
| Jan 12, 2026 | 240.10 | 240.90 | 239.80 | 240.20 | 239.33 | -1.44% | - |
| Jan 9, 2026 | 244.40 | 245.00 | 243.70 | 243.70 | 242.82 | 0.12% | - |
| Jan 8, 2026 | 238.90 | 243.40 | 238.90 | 243.40 | 242.52 | -0.57% | - |
| Jan 7, 2026 | 244.10 | 245.70 | 243.20 | 244.80 | 243.91 | 1.28% | 3 |
| Jan 6, 2026 | 245.20 | 245.20 | 241.70 | 241.70 | 240.83 | -2.30% | - |
| Jan 5, 2026 | 244.30 | 247.40 | 242.70 | 247.40 | 246.51 | 2.36% | - |
| Jan 2, 2026 | 244.90 | 248.20 | 241.70 | 241.70 | 240.83 | -2.62% | 2 |
| Dec 30, 2025 | 247.80 | 248.20 | 247.80 | 248.20 | 247.30 | - | - |
| Dec 29, 2025 | 248.10 | 249.20 | 248.10 | 248.20 | 247.30 | -0.28% | - |
| Dec 23, 2025 | 247.60 | 248.90 | 246.90 | 248.90 | 248.00 | -0.16% | - |
| Dec 22, 2025 | 250.40 | 250.40 | 247.90 | 249.30 | 248.40 | -0.72% | - |
| Dec 19, 2025 | 250.50 | 251.10 | 250.20 | 251.10 | 250.19 | 0.64% | - |
| Dec 18, 2025 | 248.10 | 249.50 | 247.60 | 249.50 | 248.60 | 1.46% | - |
| Dec 17, 2025 | 247.30 | 248.10 | 245.90 | 245.90 | 245.01 | -0.24% | - |
| Dec 16, 2025 | 246.30 | 248.10 | 246.30 | 246.50 | 245.61 | 1.19% | - |
| Dec 15, 2025 | 244.20 | 246.20 | 243.60 | 243.60 | 242.72 | 0.29% | 1 |
| Dec 12, 2025 | 241.70 | 242.90 | 241.70 | 242.90 | 242.02 | 0.83% | - |
| Dec 11, 2025 | 237.80 | 240.90 | 237.80 | 240.90 | 240.03 | 0.12% | - |
| Dec 10, 2025 | 238.90 | 240.60 | 238.90 | 240.60 | 239.73 | -0.41% | - |
| Dec 8, 2025 | 240.60 | 241.60 | 240.50 | 241.60 | 239.78 | 0.25% | - |
| Dec 5, 2025 | 242.80 | 243.20 | 241.00 | 241.00 | 239.19 | -1.07% | - |
| Dec 4, 2025 | 244.00 | 244.00 | 243.60 | 243.60 | 241.77 | -0.20% | - |
| Dec 3, 2025 | 248.40 | 248.50 | 244.10 | 244.10 | 242.27 | -2.05% | - |
| Dec 2, 2025 | 250.10 | 250.50 | 249.20 | 249.20 | 247.33 | -1.11% | - |
| Dec 1, 2025 | 251.50 | 252.00 | 251.30 | 252.00 | 250.11 | -1.02% | - |
| Nov 28, 2025 | 254.90 | 255.70 | 254.60 | 254.60 | 252.69 | 0.24% | - |
| Nov 27, 2025 | 254.20 | 254.30 | 254.00 | 254.00 | 252.09 | -0.12% | - |