The Travelers Companies, Inc. - 0R03.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	284.27	284.08	284.08	286.25	283.74	72
December 03, 2025	288.18	284.14	284.14	291.4	283.62	526
December 02, 2025	290.73	288.89	288.89	293.98	288.07	86
December 01, 2025	293.1	292.21	292.21	295.28	291.5	2,156
November 28, 2025	283.8	295.24	294.9	297.38	283.8	296
November 26, 2025	294.84	295.5	295.5	295.5	294.31	243
November 25, 2025	290.8	296.1	296.1	296.1	290.8	387
November 24, 2025	289.86	288.56	289.84	290.1	288.14	773
November 21, 2025	289.64	290.62	290.62	290.76	289.64	27
November 20, 2025	286.74	286.11	286.11	289.4	286.11	334
November 19, 2025	285.73	285.73	285.73	285.73	285.73	47
November 18, 2025	284.23	286.84	286.84	288.7	284.23	369
November 17, 2025	289.59	287.46	287.46	289.59	287.46	37
November 14, 2025	286.57	289.02	289.02	289.02	285.17	277
November 13, 2025	288.84	288.35	288.35	289.7	288.32	335
November 12, 2025	287.02	287.89	287.89	287.97	287	95
November 11, 2025	284.46	285.54	285.54	285.87	282	82
November 10, 2025	279.71	282.36	282.36	282.36	277.8	508
November 07, 2025	275.89	279.86	280.2	280.35	275.89	88
November 06, 2025	277.33	276.58	276.58	278.35	276.58	17
November 05, 2025	277.2	279	279	279.13	277.2	470
November 04, 2025	267.49	274.63	274.63	274.64	267.49	361
November 03, 2025	266.09	268.24	268.24	268.24	264.51	5,473
October 31, 2025	268.32	268.2	268.2	271.1	268.2	760
October 30, 2025	270.98	273.41	273.41	273.45	270.7	81
October 29, 2025	270	268.45	268.45	270	265.2	160
October 28, 2025	269.45	270.63	270.63	270.63	269.45	20
October 27, 2025	269.64	268.94	268.94	270.19	268.89	757
October 24, 2025	269.86	269.86	269.86	269.86	269.86	122
October 23, 2025	268.06	268.06	268.06	268.06	268.06	756
October 22, 2025	271.19	267.84	267.84	271.79	267.35	124
October 21, 2025	266.5	269.66	268.01	269.66	264.82	283
October 20, 2025	264.5	265.19	264.51	265.19	262.99	908
October 17, 2025	265.98	262.6	262.6	266.74	262.6	95
October 16, 2025	269.45	262.02	262.02	277.99	251.1	3,975
October 15, 2025	278	268.46	268.46	278	267.92	152
October 14, 2025	270.29	273.12	273.12	273.35	270.29	181
October 13, 2025	271.06	266.95	266.95	271.06	266.47	96
October 10, 2025	275.03	274.12	274.12	275.03	271.65	275
October 09, 2025	281.78	275.36	275.36	281.78	275.36	173
October 08, 2025	286.02	284.45	284.45	286.02	284.45	22
October 07, 2025	282.35	285.22	285.22	286.94	280.77	74
October 06, 2025	284.59	282.35	282.35	286	282.35	68
October 03, 2025	281.51	285.33	285.33	286.03	280.49	494
October 02, 2025	277.26	276.19	276.19	277.67	273.73	45
October 01, 2025	277.75	278.95	278.95	278.97	277.75	45
September 30, 2025	277.92	278.35	278.35	279.58	277.92	153
September 29, 2025	279.24	275.94	276.04	279.24	275.94	9
September 26, 2025	276.46	276.81	276.47	278.44	276.33	7
September 25, 2025	275.87	274.95	274.95	275.87	274.95	160
September 24, 2025	276.99	276.42	276.42	276.99	275.63	233
September 23, 2025	276.11	277.38	277.38	279.02	274.44	133
September 22, 2025	276	275.23	275.23	276.14	275.23	141
September 19, 2025	279.29	277.09	277.09	279.29	275.96	250
September 18, 2025	275.69	278.55	278.55	278.55	272.5	36
September 17, 2025	274.34	275.2	275.2	275.69	270.61	85
September 16, 2025	273.81	273.11	273.11	276.81	271	147
September 15, 2025	279.5	277.95	277.95	279.51	277.31	1,428
September 12, 2025	278.63	279.08	279.08	280	276.35	229
September 11, 2025	275	275.66	275.66	275.66	273.26	80

The Travelers Companies, Inc. (0R03.L) LSE