The Travelers Companies, Inc. (LON:0R03)
London
· Delayed Price · Currency is GBP · Price in USD 279.82
-4.26 (-1.50%)
At close: Dec 5, 2025
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.50 | 285.94 | 279.72 | 279.82 | 279.82 | -1.50% | 224 |
| Dec 4, 2025 | 284.27 | 286.25 | 283.74 | 284.08 | 284.08 | -0.02% | 76 |
| Dec 3, 2025 | 288.18 | 291.40 | 283.62 | 284.14 | 284.14 | -1.64% | 54 |
| Dec 2, 2025 | 290.73 | 293.98 | 288.07 | 288.89 | 288.89 | -1.14% | 86 |
| Dec 1, 2025 | 293.10 | 295.28 | 291.50 | 292.22 | 292.22 | -1.02% | 2,156 |
| Nov 28, 2025 | 283.80 | 297.38 | 283.80 | 295.24 | 295.24 | -0.09% | 18 |
| Nov 26, 2025 | 294.53 | 297.72 | 293.00 | 295.50 | 295.50 | 0.18% | 101 |
| Nov 25, 2025 | 291.98 | 296.53 | 290.80 | 294.98 | 294.98 | 1.57% | 148 |
| Nov 24, 2025 | 289.86 | 290.60 | 288.14 | 290.41 | 290.41 | -0.07% | 15 |
| Nov 21, 2025 | 288.06 | 290.76 | 286.99 | 290.62 | 290.62 | 1.58% | 29 |
| Nov 20, 2025 | 285.47 | 289.40 | 284.05 | 286.11 | 286.11 | -0.03% | 299 |
| Nov 19, 2025 | 289.14 | 289.71 | 284.91 | 286.18 | 286.18 | -0.87% | 3 |
| Nov 18, 2025 | 287.07 | 288.70 | 281.67 | 288.70 | 288.70 | 0.43% | 369 |
| Nov 17, 2025 | 289.59 | 289.59 | 286.54 | 287.46 | 287.46 | -0.53% | 37 |
| Nov 14, 2025 | 286.57 | 289.05 | 285.18 | 288.98 | 288.98 | 0.22% | 277 |
| Nov 13, 2025 | 287.98 | 290.34 | 286.68 | 288.35 | 288.35 | 0.16% | 335 |
| Nov 12, 2025 | 286.00 | 288.71 | 285.77 | 287.89 | 287.89 | 0.82% | 95 |
| Nov 11, 2025 | 284.46 | 286.14 | 282.00 | 285.54 | 285.54 | 1.13% | 82 |
| Nov 10, 2025 | 279.71 | 282.36 | 277.42 | 282.36 | 282.36 | 0.77% | 419 |
| Nov 7, 2025 | 275.89 | 280.35 | 275.89 | 280.20 | 280.20 | 1.42% | 89 |
| Nov 6, 2025 | 276.00 | 278.35 | 276.00 | 276.27 | 276.27 | -0.59% | 17 |
| Nov 5, 2025 | 277.29 | 279.56 | 275.60 | 277.91 | 277.91 | 1.19% | 470 |
| Nov 4, 2025 | 267.49 | 274.84 | 267.49 | 274.63 | 274.63 | 2.42% | 280 |
| Nov 3, 2025 | 266.09 | 268.24 | 264.51 | 268.14 | 268.14 | -0.26% | 5,473 |
| Oct 31, 2025 | 268.32 | 271.10 | 267.28 | 268.84 | 268.84 | -1.67% | 754 |
| Oct 30, 2025 | 270.05 | 274.16 | 266.12 | 273.41 | 273.41 | 1.82% | 81 |
| Oct 29, 2025 | 270.00 | 270.00 | 265.20 | 268.52 | 268.52 | -0.29% | 150 |
| Oct 28, 2025 | 269.45 | 271.89 | 266.95 | 269.31 | 269.31 | 0.14% | 7 |
| Oct 27, 2025 | 269.64 | 270.19 | 268.89 | 268.94 | 268.94 | -0.50% | 624 |
| Oct 24, 2025 | 270.00 | 270.54 | 268.00 | 270.29 | 270.29 | 0.46% | 122 |
| Oct 23, 2025 | 271.84 | 271.84 | 268.06 | 269.06 | 269.06 | 0.45% | 8 |
| Oct 22, 2025 | 271.19 | 271.79 | 267.35 | 267.84 | 267.84 | -0.67% | 124 |
| Oct 21, 2025 | 266.50 | 269.66 | 264.82 | 269.66 | 269.66 | 1.69% | 283 |
| Oct 20, 2025 | 264.50 | 265.19 | 262.99 | 265.19 | 265.19 | 0.98% | 909 |
| Oct 17, 2025 | 265.20 | 266.74 | 261.57 | 262.60 | 262.60 | 0.34% | 87 |
| Oct 16, 2025 | 269.45 | 277.99 | 251.10 | 261.72 | 261.72 | -2.51% | 3,090 |
| Oct 15, 2025 | 278.00 | 278.00 | 267.70 | 268.47 | 268.47 | -1.79% | 152 |
| Oct 14, 2025 | 272.05 | 273.35 | 270.67 | 273.35 | 273.35 | 1.13% | 97 |
| Oct 13, 2025 | 271.74 | 272.11 | 266.47 | 270.29 | 270.29 | -0.30% | 96 |
| Oct 10, 2025 | 278.74 | 278.74 | 270.98 | 271.09 | 271.09 | -1.55% | 103 |
| Oct 9, 2025 | 282.71 | 284.82 | 275.36 | 275.36 | 275.36 | -3.02% | 173 |
| Oct 8, 2025 | 286.02 | 288.67 | 283.93 | 283.93 | 283.93 | -0.45% | 22 |
| Oct 7, 2025 | 280.77 | 286.94 | 280.77 | 285.22 | 285.22 | 1.02% | 74 |
| Oct 6, 2025 | 284.36 | 286.00 | 282.35 | 282.35 | 282.35 | -1.03% | 68 |
| Oct 3, 2025 | 279.01 | 286.03 | 279.01 | 285.28 | 285.28 | 3.29% | 494 |
| Oct 2, 2025 | 277.26 | 277.67 | 273.73 | 276.19 | 276.19 | -0.99% | 3 |
| Oct 1, 2025 | 277.75 | 278.97 | 276.32 | 278.95 | 278.95 | 0.52% | 26 |
| Sep 30, 2025 | 277.92 | 279.59 | 277.50 | 277.50 | 277.50 | 0.53% | 153 |
| Sep 29, 2025 | 279.24 | 279.24 | 275.94 | 276.04 | 276.04 | -0.28% | 9 |
| Sep 26, 2025 | 276.46 | 278.44 | 276.33 | 276.81 | 276.81 | 0.68% | 8 |