Travelers Cos. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	166.31	166.31	165.41	165.41	156.24	252
2023-08-15	164.51	164.51	163.34	163.37	154.32	100
2023-08-14	167.02	167.02	165.57	166.23	157.02	90
2023-08-11	166.41	166.42	165.90	166.42	157.20	260
2023-08-10	168.68	168.68	166.73	166.73	157.49	257
2023-08-09	167.04	168.25	167.04	168.05	158.74	48
2023-08-08	167.78	167.78	167.20	167.65	158.36	757
2023-08-07	170.63	170.78	170.63	170.78	161.31	26
2023-08-04	169.84	170.72	168.75	170.39	160.95	3,078
2023-08-03	169.83	170.47	169.83	170.47	161.02	2,357
2023-08-02	172.09	172.52	170.79	172.25	162.70	263
2023-08-01	171.92	171.92	171.92	171.92	162.39	7
2023-07-31	173.48	173.48	172.93	172.93	163.34	630
2023-07-28	174.54	175.89	173.33	174.57	164.90	634
2023-07-27	174.85	175.82	174.07	175.51	165.78	426
2023-07-26	174.47	174.47	174.03	174.34	164.68	88
2023-07-25	172.90	173.06	172.81	172.83	163.25	79
2023-07-24	172.83	172.83	172.78	172.78	163.21	36
2023-07-21	173.97	173.97	172.46	172.95	163.37	330
2023-07-20	173.49	176.15	172.50	172.80	163.22	1,153
2023-07-19	171.08	172.05	170.48	170.59	161.14	1,101
2023-07-18	169.09	171.70	168.85	171.65	162.13	281
2023-07-17	165.32	168.62	165.32	168.62	159.27	404
2023-07-14	167.59	167.59	164.87	166.07	156.87	434
2023-07-13	169.92	170.09	168.94	169.27	159.89	15,025
2023-07-12	173.39	174.18	170.72	171.84	162.31	919
2023-07-11	169.73	171.60	169.73	171.53	162.02	1,077
2023-07-10	171.46	172.18	169.65	169.90	160.49	3,110
2023-07-07	170.46	172.44	170.46	171.91	162.38	1,023
2023-07-06	171.68	171.68	168.90	169.07	159.70	956
2023-07-05	170.66	172.10	170.52	172.10	162.56	513
2023-07-03	172.67	174.25	172.67	173.09	163.50	1,094
2023-06-30	171.84	173.30	171.84	172.98	163.39	1,411
2023-06-29	168.94	170.80	168.94	170.80	161.34	401
2023-06-28	170.16	170.26	168.09	168.87	159.52	832
2023-06-27	173.41	173.80	172.49	172.75	163.18	930
2023-06-26	173.88	174.21	171.64	172.86	163.28	289
2023-06-23	173.63	174.87	173.63	174.81	165.12	2,120
2023-06-22	175.75	175.75	173.69	173.76	164.13	44,859
2023-06-21	174.56	175.65	174.34	175.65	165.91	456
2023-06-20	176.86	176.86	174.41	175.46	165.74	2,403
2023-06-19	177.97	177.97	177.97	177.97	168.11	8
2023-06-16	176.65	177.29	175.97	177.29	167.47	67,709
2023-06-15	174.66	175.24	174.06	175.17	165.46	408
2023-06-14	177.02	177.02	175.89	175.89	166.14	158
2023-06-13	174.76	177.36	174.76	176.73	166.94	465
2023-06-12	175.06	175.52	174.15	174.15	164.49	204
2023-06-09	174.24	175.42	173.57	175.42	165.70	515
2023-06-08	174.27	175.19	174.13	174.78	165.09	768
2023-06-07	174.35	175.76	173.83	175.64	164.96	552
2023-06-06	174.11	175.05	173.93	175.05	164.41	125
2023-06-05	175.43	175.57	174.70	174.77	164.14	548
2023-06-02	172.71	174.93	172.67	174.93	164.30	421
2023-06-01	170.46	170.54	168.71	170.54	160.17	592
2023-05-31	172.33	172.33	169.83	169.83	159.51	912
2023-05-30	171.99	172.51	171.89	172.41	161.92	324
2023-05-26	172.73	173.73	171.56	171.56	161.13	970
2023-05-25	174.48	174.48	173.58	173.58	163.02	2,542
2023-05-24	178.67	178.67	176.82	177.08	166.31	2,910
2023-05-23	180.96	182.17	180.90	181.08	170.07	771

← NewerPage 14 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.2500 USD
2026-06-09	1.2500 USD
2026-03-09	1.1000 USD
2025-12-09	1.1000 USD
2025-09-09	1.1000 USD
2025-06-09	1.1000 USD
2025-03-07	1.0500 USD
2024-12-10	1.0500 USD
2024-09-10	1.0500 USD
2024-06-10	1.0500 USD
2024-03-07	1.0000 USD
2023-12-07	1.0000 USD
2023-09-07	1.0000 USD
2023-06-08	1.0000 USD
2023-03-09	0.9300 USD
2022-12-08	0.9300 USD
2022-09-08	0.9300 USD
2022-06-09	0.9300 USD
2022-03-09	0.8800 USD
2021-12-09	0.8800 USD
2021-09-09	0.8800 USD
2021-06-09	0.8800 USD
2021-03-09	0.8500 USD
2020-12-09	0.8500 USD
2020-09-09	0.8500 USD
2020-06-09	0.8500 USD
2020-03-09	0.8200 USD
2019-12-09	0.8200 USD
2019-09-09	0.8200 USD
2019-06-07	0.8200 USD
2019-03-08	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.