The Travelers Companies, Inc. (TRV) Price History
Daily open, high, low, close and volume for The Travelers Companies, Inc. (TRV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €330.10 | €330.80 | €329.30 | €329.30 | 0 |
| 2026-10-08 | €321.30 | €325.20 | €318.90 | €325.20 | 0 |
| 2026-10-07 | €321.60 | €323.30 | €321.60 | €322.40 | 0 |
| 2026-10-06 | €323.20 | €323.20 | €319.70 | €321.50 | 0 |
| 2026-10-05 | €321.60 | €321.80 | €321.00 | €321.70 | 0 |
| 2026-10-02 | €321.30 | €322.80 | €319.80 | €319.80 | 0 |
| 2026-10-01 | €313.20 | €320.00 | €313.00 | €320.00 | 0 |
| 2026-09-30 | €321.20 | €321.20 | €316.30 | €316.30 | 0 |
| 2026-09-29 | €319.20 | €320.60 | €317.90 | €317.90 | 0 |
| 2026-09-28 | €318.40 | €320.30 | €317.40 | €320.30 | 0 |
| 2026-09-25 | €319.00 | €319.60 | €316.90 | €316.90 | 0 |
| 2026-09-24 | €315.00 | €320.90 | €315.00 | €320.90 | 0 |
| 2026-09-23 | €317.50 | €320.20 | €316.70 | €320.20 | 0 |
| 2026-09-22 | €323.70 | €325.10 | €315.00 | €315.00 | 0 |
| 2026-09-21 | €327.70 | €330.00 | €326.80 | €326.80 | 1 |
| 2026-09-18 | €329.30 | €331.30 | €327.00 | €327.00 | 3 |
| 2026-09-17 | €332.40 | €332.40 | €329.50 | €329.50 | 0 |
| 2026-09-16 | €328.60 | €329.00 | €326.60 | €326.60 | 0 |
| 2026-09-15 | €325.90 | €327.90 | €325.90 | €327.50 | 0 |
| 2026-09-14 | €324.30 | €333.10 | €324.30 | €326.10 | 0 |
| 2026-09-11 | €318.80 | €321.10 | €317.50 | €321.10 | 0 |
| 2026-09-10 | €316.00 | €319.00 | €314.20 | €314.20 | 0 |
| 2026-09-09 | €314.20 | €314.20 | €314.20 | €314.20 | 0 |
| 2026-09-08 | €316.30 | €316.30 | €314.10 | €314.20 | 0 |
| 2026-09-07 | €316.20 | €316.20 | €314.80 | €314.80 | 0 |
| 2026-09-04 | €321.40 | €321.90 | €321.40 | €321.90 | 0 |
| 2026-09-03 | €315.90 | €316.20 | €315.90 | €316.20 | 0 |
| 2026-09-02 | €314.90 | €316.70 | €313.60 | €315.20 | 0 |
| 2026-09-01 | €315.90 | €316.80 | €314.10 | €315.50 | 0 |
| 2026-08-31 | €318.80 | €319.20 | €316.50 | €316.50 | 0 |
| 2026-08-28 | €318.80 | €318.80 | €317.20 | €318.20 | 0 |
| 2026-08-27 | €319.30 | €319.30 | €315.50 | €317.40 | 0 |
| 2026-08-26 | €317.30 | €319.40 | €317.00 | €318.40 | 0 |
| 2026-08-25 | €318.50 | €319.60 | €315.60 | €315.60 | 0 |
| 2026-08-24 | €311.30 | €319.30 | €310.60 | €319.30 | 0 |
| 2026-08-21 | €312.10 | €314.50 | €312.10 | €312.90 | 0 |
| 2026-08-20 | €309.70 | €315.60 | €308.50 | €312.60 | 0 |
| 2026-08-19 | €317.60 | €317.60 | €313.40 | €313.40 | 0 |
| 2026-08-18 | €317.50 | €319.20 | €316.30 | €319.20 | 0 |
| 2026-08-17 | €319.20 | €319.20 | €317.20 | €317.20 | 0 |
| 2026-08-14 | €320.30 | €321.10 | €319.70 | €319.70 | 0 |
| 2026-08-13 | €324.30 | €324.30 | €320.00 | €320.00 | 0 |
| 2026-08-12 | €325.60 | €326.60 | €323.00 | €324.80 | 0 |
| 2026-08-11 | €325.30 | €326.20 | €324.70 | €326.20 | 0 |
| 2026-08-10 | €332.50 | €332.50 | €328.50 | €328.50 | 0 |
| 2026-08-07 | €334.50 | €334.60 | €332.10 | €332.10 | 0 |
| 2026-08-06 | €332.40 | €332.90 | €332.40 | €332.70 | 0 |
| 2026-08-05 | €328.10 | €330.50 | €326.10 | €330.50 | 0 |
| 2026-08-04 | €323.80 | €327.70 | €323.30 | €327.70 | 1 |
| 2026-08-03 | €328.50 | €328.50 | €324.70 | €324.70 | 0 |
| 2026-07-31 | €327.80 | €329.10 | €321.80 | €329.00 | 0 |
| 2026-07-30 | €340.90 | €340.90 | €321.80 | €321.80 | 0 |
| 2026-07-29 | €349.20 | €349.80 | €347.20 | €347.20 | 0 |
| 2026-07-28 | €342.10 | €349.10 | €342.10 | €349.10 | 3 |
| 2026-07-27 | €343.20 | €343.70 | €338.50 | €343.70 | 0 |
| 2026-07-24 | €331.50 | €340.30 | €330.20 | €340.30 | 0 |
| 2026-07-23 | €324.20 | €332.10 | €324.20 | €332.10 | 0 |
| 2026-07-22 | €322.50 | €324.80 | €322.20 | €323.90 | 0 |
| 2026-07-21 | €324.50 | €324.50 | €320.60 | €320.70 | 0 |
| 2026-07-20 | €322.10 | €327.60 | €320.00 | €323.70 | 73 |
| 2026-07-17 | €292.50 | €321.10 | €292.50 | €321.10 | 35 |
| 2026-07-16 | €287.10 | €291.10 | €287.10 | €291.10 | 0 |
| 2026-07-15 | €292.70 | €293.10 | €286.00 | €288.30 | 0 |
| 2026-07-14 | €298.90 | €298.90 | €296.30 | €296.40 | 0 |
| 2026-07-13 | €296.90 | €296.90 | €293.50 | €295.10 | 0 |
| 2026-07-10 | €295.10 | €295.20 | €294.30 | €294.40 | 0 |
| 2026-07-09 | €296.00 | €296.00 | €294.30 | €294.30 | 0 |
| 2026-07-08 | €299.50 | €300.30 | €297.00 | €300.30 | 0 |
| 2026-07-07 | €296.90 | €303.00 | €296.90 | €303.00 | 0 |
| 2026-07-06 | €302.00 | €302.00 | €296.10 | €296.10 | 0 |
| 2026-07-03 | €300.00 | €300.70 | €299.10 | €300.70 | 0 |
| 2026-07-02 | €293.10 | €296.10 | €293.10 | €295.90 | 0 |
| 2026-07-01 | €288.00 | €294.70 | €288.00 | €294.70 | 0 |
| 2026-06-30 | €290.20 | €293.20 | €290.20 | €291.10 | 1 |
| 2026-06-29 | €286.20 | €289.00 | €285.60 | €288.40 | 0 |
| 2026-06-26 | €279.80 | €284.80 | €278.70 | €284.80 | 0 |
| 2026-06-25 | €282.80 | €284.20 | €282.30 | €284.20 | 0 |
| 2026-06-24 | €278.40 | €283.50 | €278.40 | €283.50 | 0 |
| 2026-06-23 | €269.60 | €277.10 | €269.60 | €277.10 | 0 |
| 2026-06-22 | €268.50 | €273.20 | €267.90 | €273.20 | 0 |
| 2026-06-19 | €268.40 | €269.00 | €268.00 | €268.00 | 0 |
| 2026-06-18 | €267.90 | €268.80 | €264.10 | €264.10 | 0 |
| 2026-06-17 | €265.20 | €265.20 | €264.50 | €264.50 | 0 |
| 2026-06-16 | €264.80 | €267.80 | €264.00 | €267.80 | 0 |
| 2026-06-15 | €262.00 | €264.30 | €260.70 | €264.30 | 0 |
| 2026-06-12 | €263.60 | €264.60 | €257.40 | €262.30 | 31 |
| 2026-06-11 | €264.60 | €264.60 | €264.10 | €264.30 | 0 |
| 2026-06-10 | €252.40 | €264.40 | €252.40 | €264.40 | 0 |
| 2026-06-09 | €258.50 | €258.50 | €258.50 | €258.50 | 0 |
| 2026-06-08 | €262.40 | €262.80 | €258.50 | €258.50 | 0 |
| 2026-06-05 | €252.40 | €260.90 | €252.30 | €260.90 | 0 |
| 2026-06-04 | €250.90 | €252.80 | €250.90 | €252.20 | 0 |
| 2026-06-03 | €250.70 | €251.20 | €250.60 | €250.60 | 0 |
| 2026-06-02 | €247.70 | €249.80 | €247.50 | €249.80 | 0 |
| 2026-06-01 | €249.90 | €251.80 | €249.90 | €250.30 | 0 |
| 2026-05-29 | €251.80 | €253.40 | €251.10 | €251.10 | 0 |
| 2026-05-28 | €258.40 | €258.40 | €253.90 | €253.90 | 0 |
| 2026-05-27 | €262.60 | €263.50 | €260.00 | €260.00 | 0 |
| 2026-05-26 | €264.00 | €266.70 | €262.10 | €263.80 | 0 |
| 2026-05-25 | €266.30 | €266.70 | €263.60 | €263.60 | 0 |
| 2026-05-22 | €265.50 | €265.80 | €265.50 | €265.50 | 0 |
| 2026-05-21 | €263.50 | €266.00 | €263.30 | €266.00 | 0 |
| 2026-05-20 | €263.50 | €264.60 | €263.20 | €263.20 | 0 |
| 2026-05-19 | €262.60 | €265.00 | €262.60 | €265.00 | 0 |
| 2026-05-18 | €255.40 | €261.10 | €255.40 | €261.10 | 0 |
| 2026-05-15 | €255.50 | €258.00 | €253.10 | €258.00 | 6 |
| 2026-05-14 | €252.90 | €254.90 | €252.90 | €254.90 | 0 |
| 2026-05-13 | €254.30 | €254.30 | €250.40 | €250.40 | 0 |
| 2026-05-12 | €251.80 | €255.20 | €251.80 | €255.20 | 0 |
| 2026-05-11 | €252.80 | €253.10 | €251.80 | €251.80 | 25 |
| 2026-05-08 | €255.00 | €255.30 | €253.00 | €253.00 | 0 |
| 2026-05-07 | €257.50 | €257.50 | €255.10 | €255.10 | 0 |
| 2026-05-06 | €256.60 | €259.80 | €256.60 | €258.50 | 0 |
| 2026-05-05 | €257.90 | €259.10 | €257.10 | €258.50 | 0 |
| 2026-05-04 | €259.70 | €260.60 | €258.40 | €260.60 | 0 |
| 2026-04-30 | €255.90 | €259.50 | €255.90 | €258.80 | 0 |
| 2026-04-29 | €265.80 | €265.80 | €258.70 | €258.70 | 0 |
| 2026-04-28 | €260.50 | €265.40 | €260.10 | €265.40 | 0 |
| 2026-04-27 | €257.80 | €261.90 | €257.20 | €261.90 | 0 |
| 2026-04-24 | €261.10 | €261.90 | €261.10 | €261.30 | 0 |
| 2026-04-23 | €255.60 | €260.70 | €255.50 | €260.70 | 0 |
| 2026-04-22 | €258.90 | €258.90 | €255.70 | €255.70 | 0 |
| 2026-04-21 | €255.80 | €256.40 | €255.00 | €255.00 | 0 |
| 2026-04-20 | €253.40 | €258.50 | €253.40 | €258.50 | 0 |
| 2026-04-17 | €254.90 | €257.20 | €254.60 | €257.20 | 0 |
| 2026-04-16 | €254.50 | €254.50 | €249.80 | €252.90 | 40 |
| 2026-04-15 | €254.20 | €254.20 | €252.70 | €253.90 | 0 |
| 2026-04-14 | €256.00 | €256.40 | €254.30 | €255.20 | 0 |
| 2026-04-13 | €254.30 | €254.60 | €253.60 | €254.60 | 0 |
| 2026-04-10 | €258.90 | €260.30 | €254.40 | €254.40 | 0 |
| 2026-04-09 | €257.70 | €259.30 | €256.60 | €259.30 | 0 |
| 2026-04-08 | €257.70 | €259.20 | €251.90 | €255.40 | 0 |
| 2026-04-07 | €256.10 | €257.10 | €255.20 | €255.70 | 0 |
| 2026-04-02 | €250.30 | €254.60 | €250.30 | €254.60 | 0 |
| 2026-04-01 | €254.00 | €254.00 | €250.20 | €251.10 | 0 |
| 2026-03-31 | €257.50 | €257.70 | €252.00 | €252.00 | 0 |
| 2026-03-30 | €249.30 | €255.40 | €249.30 | €255.40 | 0 |
| 2026-03-27 | €253.00 | €254.50 | €251.50 | €251.50 | 0 |
| 2026-03-26 | €251.50 | €252.90 | €250.30 | €251.10 | 0 |
| 2026-03-25 | €255.20 | €255.20 | €251.10 | €252.90 | 0 |
| 2026-03-24 | €255.80 | €256.20 | €254.80 | €255.40 | 0 |
| 2026-03-23 | €253.10 | €259.60 | €253.10 | €256.80 | 0 |
| 2026-03-20 | €256.80 | €257.10 | €255.10 | €256.50 | 0 |
| 2026-03-19 | €261.50 | €261.80 | €258.20 | €258.20 | 0 |
| 2026-03-18 | €268.00 | €268.00 | €262.50 | €262.50 | 0 |
| 2026-03-17 | €263.70 | €267.50 | €263.70 | €266.30 | 0 |
| 2026-03-16 | €265.10 | €267.40 | €265.00 | €266.90 | 0 |
| 2026-03-13 | €262.30 | €266.30 | €262.30 | €266.30 | 0 |
| 2026-03-12 | €259.90 | €262.60 | €257.60 | €262.60 | 0 |
| 2026-03-11 | €260.40 | €260.40 | €257.30 | €258.40 | 0 |
| 2026-03-10 | €261.40 | €261.60 | €259.50 | €260.50 | 0 |
| 2026-03-09 | €262.30 | €262.30 | €262.30 | €262.30 | 0 |
| 2026-03-06 | €264.60 | €264.60 | €262.30 | €262.30 | 0 |
| 2026-03-05 | €267.00 | €268.40 | €263.30 | €263.30 | 0 |
| 2026-03-04 | €268.30 | €268.30 | €266.80 | €267.30 | 0 |
| 2026-03-03 | €266.80 | €266.90 | €264.90 | €264.90 | 0 |
| 2026-03-02 | €260.40 | €265.30 | €260.40 | €265.30 | 0 |
| 2026-02-27 | €257.50 | €260.50 | €256.90 | €260.40 | 0 |
| 2026-02-26 | €257.30 | €259.30 | €257.30 | €258.80 | 0 |
| 2026-02-25 | €257.60 | €260.50 | €257.60 | €257.60 | 2 |
| 2026-02-24 | €259.50 | €260.10 | €257.20 | €257.20 | 0 |
| 2026-02-23 | €256.30 | €258.50 | €256.30 | €258.00 | 0 |
| 2026-02-20 | €254.80 | €256.00 | €254.60 | €254.60 | 0 |
| 2026-02-19 | €255.00 | €255.00 | €252.20 | €253.00 | 0 |
| 2026-02-18 | €253.50 | €254.50 | €250.70 | €250.70 | 0 |
| 2026-02-17 | €248.40 | €252.00 | €248.20 | €252.00 | 0 |
| 2026-02-16 | €249.00 | €251.30 | €248.90 | €248.90 | 1 |
| 2026-02-13 | €250.30 | €250.30 | €247.60 | €247.60 | 0 |
| 2026-02-12 | €253.10 | €253.50 | €252.30 | €252.30 | 0 |
| 2026-02-11 | €251.40 | €253.50 | €249.50 | €249.50 | 0 |
| 2026-02-10 | €246.00 | €248.00 | €246.00 | €248.00 | 0 |
| 2026-02-09 | €255.00 | €255.00 | €252.70 | €253.20 | 0 |
| 2026-02-06 | €256.10 | €256.60 | €255.80 | €255.90 | 0 |
| 2026-02-05 | €249.80 | €253.90 | €249.20 | €253.90 | 0 |
| 2026-02-04 | €244.40 | €249.60 | €244.40 | €249.60 | 0 |
| 2026-02-03 | €242.00 | €244.60 | €241.20 | €244.60 | 0 |
| 2026-02-02 | €237.50 | €242.60 | €237.50 | €242.60 | 0 |
| 2026-01-30 | €235.80 | €238.60 | €235.80 | €237.60 | 0 |
| 2026-01-29 | €235.50 | €238.50 | €235.50 | €238.50 | 0 |
| 2026-01-28 | €234.80 | €235.70 | €234.50 | €235.70 | 0 |
| 2026-01-27 | €237.40 | €237.40 | €234.60 | €234.60 | 0 |
| 2026-01-26 | €236.20 | €236.30 | €233.90 | €236.30 | 25 |
| 2026-01-23 | €237.00 | €237.10 | €233.50 | €233.50 | 0 |
| 2026-01-22 | €233.50 | €235.00 | €231.80 | €235.00 | 0 |
| 2026-01-21 | €231.90 | €233.20 | €229.70 | €229.70 | 0 |
| 2026-01-20 | €228.40 | €230.60 | €227.90 | €230.60 | 0 |
| 2026-01-19 | €229.90 | €231.20 | €229.90 | €230.90 | 0 |
| 2026-01-16 | €236.20 | €236.20 | €232.20 | €232.20 | 1 |
| 2026-01-15 | €234.30 | €235.70 | €234.30 | €235.40 | 0 |
| 2026-01-14 | €232.20 | €233.00 | €231.20 | €233.00 | 0 |
| 2026-01-13 | €240.30 | €240.70 | €237.20 | €237.20 | 0 |
| 2026-01-12 | €240.10 | €240.90 | €239.80 | €240.20 | 0 |
| 2026-01-09 | €244.40 | €245.00 | €243.70 | €243.70 | 0 |
| 2026-01-08 | €238.90 | €243.40 | €238.90 | €243.40 | 0 |
| 2026-01-07 | €244.10 | €245.70 | €243.20 | €244.80 | 3 |
| 2026-01-06 | €245.20 | €245.20 | €241.70 | €241.70 | 0 |
| 2026-01-05 | €244.30 | €247.40 | €242.70 | €247.40 | 0 |
| 2026-01-02 | €244.90 | €248.20 | €241.70 | €241.70 | 2 |
| 2025-12-30 | €247.80 | €248.20 | €247.80 | €248.20 | 0 |
| 2025-12-29 | €248.10 | €249.20 | €248.10 | €248.20 | 0 |
| 2025-12-23 | €247.60 | €248.90 | €246.90 | €248.90 | 0 |
| 2025-12-22 | €250.40 | €250.40 | €247.90 | €249.30 | 0 |
| 2025-12-19 | €250.50 | €251.10 | €250.20 | €251.10 | 0 |
| 2025-12-18 | €248.10 | €249.50 | €247.60 | €249.50 | 0 |
| 2025-12-17 | €247.30 | €248.10 | €245.90 | €245.90 | 0 |
| 2025-12-16 | €246.30 | €248.10 | €246.30 | €246.50 | 0 |
| 2025-12-15 | €244.20 | €246.20 | €243.60 | €243.60 | 1 |
| 2025-12-12 | €241.70 | €242.90 | €241.70 | €242.90 | 0 |
| 2025-12-11 | €237.80 | €240.90 | €237.80 | €240.90 | 0 |
| 2025-12-10 | €238.90 | €240.60 | €238.90 | €240.60 | 0 |
| 2025-12-09 | €241.60 | €241.60 | €241.60 | €241.60 | 0 |
| 2025-12-08 | €240.60 | €241.60 | €240.50 | €241.60 | 0 |
| 2025-12-05 | €242.80 | €243.20 | €241.00 | €241.00 | 0 |
| 2025-12-04 | €244.00 | €244.00 | €243.60 | €243.60 | 0 |
| 2025-12-03 | €248.40 | €248.50 | €244.10 | €244.10 | 0 |
| 2025-12-02 | €250.10 | €250.50 | €249.20 | €249.20 | 0 |
| 2025-12-01 | €251.50 | €252.00 | €251.30 | €252.00 | 0 |
| 2025-11-28 | €254.90 | €255.70 | €254.60 | €254.60 | 0 |
| 2025-11-27 | €254.20 | €254.30 | €254.00 | €254.00 | 0 |
| 2025-11-26 | €254.40 | €254.60 | €254.20 | €254.30 | 0 |
| 2025-11-25 | €252.50 | €254.80 | €251.10 | €254.80 | 0 |
| 2025-11-24 | €252.40 | €252.40 | €251.40 | €252.40 | 0 |
| 2025-11-21 | €250.10 | €252.60 | €250.10 | €252.60 | 0 |
| 2025-11-20 | €248.40 | €249.90 | €247.60 | €249.90 | 0 |
| 2025-11-19 | €247.90 | €248.50 | €247.30 | €247.30 | 0 |
| 2025-11-18 | €244.40 | €248.70 | €244.40 | €248.70 | 0 |
| 2025-11-17 | €248.80 | €249.00 | €247.60 | €247.70 | 1 |
| 2025-11-14 | €246.50 | €247.70 | €245.50 | €247.10 | 0 |
| 2025-11-13 | €246.60 | €248.70 | €245.60 | €248.70 | 0 |
| 2025-11-12 | €247.00 | €247.60 | €246.70 | €247.60 | 0 |
| 2025-11-11 | €244.40 | €244.40 | €243.90 | €243.90 | 0 |
| 2025-11-10 | €242.30 | €243.50 | €240.30 | €243.00 | 0 |
| 2025-11-07 | €240.20 | €241.90 | €238.80 | €241.90 | 0 |
| 2025-11-06 | €239.60 | €240.80 | €239.60 | €240.80 | 0 |
| 2025-11-05 | €241.60 | €242.80 | €241.40 | €242.80 | 0 |
| 2025-11-04 | €229.30 | €238.30 | €229.30 | €238.30 | 0 |
| 2025-11-03 | €232.60 | €233.40 | €232.10 | €232.30 | 0 |
| 2025-10-31 | €235.00 | €235.00 | €233.50 | €233.50 | 0 |
| 2025-10-30 | €230.40 | €236.50 | €229.50 | €236.50 | 0 |
| 2025-10-29 | €230.20 | €230.80 | €228.70 | €230.80 | 0 |
| 2025-10-28 | €231.70 | €233.00 | €231.70 | €232.20 | 0 |
| 2025-10-27 | €234.30 | €234.30 | €230.90 | €230.90 | 0 |
| 2025-10-24 | €232.40 | €232.40 | €231.50 | €232.00 | 0 |
| 2025-10-23 | €231.40 | €232.30 | €231.00 | €231.10 | 0 |
| 2025-10-22 | €230.20 | €233.40 | €230.20 | €232.40 | 2 |
| 2025-10-21 | €228.40 | €231.10 | €227.60 | €231.10 | 0 |
| 2025-10-20 | €227.10 | €227.40 | €225.30 | €227.40 | 0 |
| 2025-10-17 | €222.50 | €226.10 | €221.40 | €226.10 | 0 |
| 2025-10-16 | €233.80 | €233.80 | €218.10 | €223.20 | 1 |
| 2025-10-15 | €237.90 | €238.70 | €230.00 | €230.00 | 32 |
| 2025-10-14 | €233.20 | €236.00 | €233.20 | €236.00 | 0 |
| 2025-10-13 | €233.80 | €235.40 | €232.10 | €234.20 | 0 |
| 2025-10-10 | €237.60 | €238.50 | €234.60 | €234.60 | 0 |
| 2025-10-09 | €243.50 | €244.60 | €242.60 | €242.60 | 0 |