Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	184.71	184.80	184.28	184.56	172.43	402
2023-02-17	183.56	185.54	183.40	185.44	173.25	400
2023-02-16	183.28	183.28	183.28	183.28	171.24	181
2023-02-15	183.90	184.06	183.90	184.06	171.96	142
2023-02-14	186.81	187.03	184.14	184.14	172.03	253
2023-02-13	186.69	187.89	186.69	186.96	174.67	71,948
2023-02-10	186.14	186.66	185.97	186.52	174.26	120
2023-02-09	189.15	189.22	184.90	184.90	172.75	662
2023-02-08	188.14	189.72	188.14	189.50	177.05	2,977
2023-02-07	185.15	186.80	185.15	186.80	174.53	512
2023-02-06	183.16	184.58	182.03	184.25	172.14	297
2023-02-03	182.75	182.75	180.85	182.45	170.46	334
2023-02-02	181.22	181.22	177.41	180.65	168.78	1,295
2023-02-01	188.36	188.36	184.41	185.17	173.00	621
2023-01-31	187.57	188.54	187.57	188.54	176.15	300
2023-01-27	190.68	190.68	188.25	188.56	176.17	263
2023-01-26	191.89	191.89	190.61	190.61	178.09	325
2023-01-25	193.76	193.76	189.57	191.25	178.68	629
2023-01-24	187.65	192.00	187.03	192.00	179.38	968
2023-01-23	186.16	186.22	185.21	186.00	173.78	991
2023-01-20	183.09	183.86	182.80	183.86	171.78	389
2023-01-19	183.42	183.61	182.70	183.61	171.54	439
2023-01-18	185.92	185.92	185.46	185.46	173.27	47
2023-01-17	192.79	192.88	181.46	184.54	172.41	4,067
2023-01-13	190.53	192.88	190.53	192.88	180.20	548
2023-01-12	190.17	191.66	190.08	191.66	179.06	570
2023-01-11	192.17	192.17	191.26	191.46	178.87	129
2023-01-10	189.12	189.12	189.12	189.12	176.69	68,000
2023-01-09	191.74	191.74	191.74	191.74	179.14	178
2023-01-06	189.43	193.51	189.43	193.40	180.69	1,311
2023-01-05	187.07	187.07	187.07	187.07	174.78	40
2023-01-04	187.84	188.25	187.83	188.25	175.88	2
2023-01-03	187.01	187.01	186.03	186.03	173.80	4
2022-12-30	188.49	188.49	188.44	188.49	176.10	307
2022-12-29	188.61	188.61	188.56	188.56	176.17	306
2022-12-28	189.94	189.94	189.94	189.94	177.45	2
2022-12-23	187.38	189.47	187.38	189.47	177.01	107
2022-12-22	189.19	189.19	187.97	187.97	175.62	53
2022-12-21	187.92	188.97	187.92	188.97	176.55	52
2022-12-20	184.91	186.40	184.91	185.78	173.57	240
2022-12-19	182.80	185.52	182.80	184.78	172.64	1,365
2022-12-16	182.19	182.52	181.47	181.47	169.54	229
2022-12-14	187.87	188.95	187.87	188.95	176.53	127
2022-12-13	187.53	188.27	186.75	187.13	174.83	528
2022-12-12	185.48	185.48	185.00	185.00	172.84	1
2022-12-09	188.21	188.21	187.28	187.28	174.98	175
2022-12-08	188.05	188.19	188.05	188.19	175.82	2,209
2022-12-07	189.09	190.47	189.09	189.47	176.15	157
2022-12-06	187.78	188.96	187.78	188.96	175.68	220
2022-12-05	188.01	188.01	187.02	187.02	173.87	576
2022-12-02	188.69	188.69	188.69	188.69	175.43	35
2022-12-01	191.03	191.03	188.28	188.68	175.41	679
2022-11-30	184.82	184.82	184.67	184.70	171.71	400
2022-11-29	186.33	186.36	186.33	186.36	173.26	2
2022-11-28	188.42	188.98	188.19	188.98	175.69	345
2022-11-25	188.72	188.72	188.05	188.05	174.83	74
2022-11-23	187.59	187.59	187.20	187.20	174.04	107
2022-11-22	186.65	188.39	185.55	185.55	172.50	5,075
2022-11-21	186.10	186.13	185.43	185.43	172.39	144
2022-11-18	184.97	184.99	184.74	184.74	171.75	520

← NewerPage 16 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.