Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	180.04	183.38	180.04	183.37	170.48	1,124
2022-11-16	179.50	181.55	179.50	181.55	168.79	137,479
2022-11-15	184.31	184.31	178.66	178.66	166.10	422
2022-11-14	182.92	184.05	182.92	183.66	170.75	660
2022-11-11	183.83	183.83	181.99	181.99	169.19	1,774
2022-11-10	185.60	185.60	182.08	182.47	169.64	175
2022-11-09	185.40	185.40	183.26	184.51	171.54	826
2022-11-08	184.40	184.57	183.66	184.57	171.59	231
2022-11-07	183.75	184.06	183.54	184.06	171.12	34
2022-11-04	183.75	184.28	181.55	181.55	168.78	384
2022-11-03	182.31	182.35	180.47	181.49	168.73	5,005
2022-11-02	182.11	184.28	182.11	184.28	171.32	469
2022-11-01	184.46	184.86	184.13	184.13	171.18	108
2022-10-31	183.40	183.40	183.40	183.40	170.51	10
2022-10-28	178.88	181.46	178.88	181.46	168.70	1,392
2022-10-27	178.89	179.31	177.84	177.88	165.37	243
2022-10-26	176.99	176.99	174.35	176.21	163.82	555
2022-10-25	177.87	179.79	176.01	176.01	163.63	137,470
2022-10-24	177.70	179.45	177.70	178.64	166.08	517
2022-10-21	172.56	173.17	172.56	173.17	160.99	18
2022-10-20	173.12	173.42	173.03	173.42	161.23	316
2022-10-19	169.89	172.00	169.89	172.00	159.91	500
2022-10-18	167.69	167.69	167.10	167.10	155.35	35
2022-10-14	166.77	166.77	164.12	164.35	152.80	800
2022-10-13	156.50	160.72	156.13	160.54	149.25	752
2022-10-12	159.46	160.84	159.46	160.84	149.53	5,861
2022-10-07	158.40	159.19	156.73	159.19	148.00	6,228
2022-10-06	159.24	159.76	159.24	159.76	148.53	121
2022-10-05	160.08	160.69	160.08	160.52	149.23	402
2022-10-04	158.65	160.40	158.65	160.39	149.11	1,013
2022-10-03	152.54	156.21	152.54	156.21	145.22	643
2022-09-30	155.04	156.07	154.82	155.62	144.68	447
2022-09-29	151.83	154.30	150.99	154.30	143.45	292
2022-09-28	151.50	152.72	151.50	152.31	141.60	360
2022-09-27	150.60	151.73	150.20	150.60	140.01	9,048
2022-09-26	152.70	152.70	150.88	151.05	140.43	248
2022-09-23	155.77	156.61	155.77	156.24	145.26	385
2022-09-22	157.06	157.40	155.71	157.40	146.33	8,901
2022-09-21	160.95	161.60	160.85	160.85	149.54	5,343
2022-09-20	162.62	162.62	160.77	160.77	149.47	13,324
2022-09-16	162.45	163.01	162.11	162.46	151.04	655
2022-09-14	162.84	162.84	162.84	162.84	151.39	161
2022-09-13	163.60	163.60	163.29	163.29	151.81	22
2022-09-02	165.00	165.00	165.00	165.00	152.53	200
2022-08-24	167.66	167.66	167.66	167.66	154.99	60
2022-08-23	169.22	169.22	169.10	169.10	156.33	534
2022-08-22	170.50	170.50	170.50	170.50	157.62	60
2022-08-16	172.90	173.57	172.90	173.57	160.45	1
2022-08-15	171.29	171.29	171.24	171.24	158.30	33
2022-08-11	165.89	169.08	165.89	169.08	156.31	58
2022-08-10	164.57	164.57	164.57	164.57	152.14	8
2022-08-09	161.35	162.87	161.26	162.77	150.47	6,168
2022-08-04	158.60	158.60	158.60	158.60	146.62	6
2022-08-01	157.93	157.93	156.93	156.93	145.07	100
2022-07-28	156.56	156.56	155.54	155.54	143.79	23
2022-07-26	159.93	160.91	159.93	160.90	148.74	201
2022-07-25	158.69	159.19	158.33	159.19	147.16	1
2022-07-22	157.31	157.31	157.31	157.31	145.42	15
2022-07-21	155.80	155.80	152.72	153.69	142.08	505
2022-07-20	158.25	158.25	158.25	158.25	146.29	1

← NewerPage 17 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.