Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	157.75	157.75	157.18	157.18	145.31	17
2022-07-14	159.39	159.39	156.75	156.75	144.91	1
2022-07-12	167.28	168.94	167.28	168.94	156.18	210
2022-07-08	170.45	170.45	169.37	169.37	156.57	55
2022-07-07	172.00	172.00	171.27	171.27	158.33	1
2022-07-06	168.37	168.37	166.96	167.03	154.41	2
2022-07-05	168.59	168.59	164.29	165.23	152.75	26
2022-07-01	168.82	170.04	167.65	167.65	154.98	676
2022-06-30	164.61	168.19	164.61	168.19	155.48	1
2022-06-28	169.30	170.24	169.16	170.24	157.38	13
2022-06-27	167.55	167.55	167.01	167.11	154.49	102
2022-06-24	160.25	163.87	160.25	163.87	151.49	13
2022-06-23	162.32	162.46	158.81	158.81	146.81	21
2022-06-22	163.69	163.69	163.69	163.69	151.32	1
2022-06-21	164.73	164.73	161.63	161.63	149.42	1
2022-06-17	161.52	161.56	161.52	161.56	149.36	24
2022-06-16	162.28	162.68	161.59	162.52	150.24	52
2022-06-15	167.50	168.40	164.97	164.97	152.51	100
2022-06-14	166.67	166.67	166.67	166.67	154.08	2
2022-06-13	166.89	171.04	166.89	171.04	158.12	27
2022-06-09	175.61	175.61	175.04	175.04	161.82	1
2022-06-08	177.55	177.55	177.33	177.33	163.07	1
2022-06-07	176.76	178.01	176.76	178.01	163.70	12
2022-06-06	176.18	177.23	176.18	177.23	162.98	38
2022-05-31	176.01	178.38	176.01	178.38	164.04	84
2022-05-27	175.70	176.53	175.12	176.53	162.33	95
2022-05-26	174.62	175.21	174.62	175.21	161.12	1
2022-05-25	173.85	173.85	173.85	173.85	159.87	140
2022-05-24	172.81	173.18	172.81	173.18	159.25	591
2022-05-23	171.05	172.55	171.05	172.26	158.41	50
2022-05-20	169.99	169.99	167.23	167.45	153.99	27
2022-05-19	171.47	171.47	167.48	169.73	156.08	10
2022-05-18	175.37	175.37	175.37	175.37	161.27	30
2022-05-17	175.79	176.89	175.23	176.33	162.15	41
2022-05-16	173.43	175.19	173.43	175.19	161.11	48
2022-05-13	172.65	172.65	172.65	172.65	158.77	93
2022-05-11	174.09	174.76	174.09	174.76	160.71	1
2022-05-10	174.93	174.93	173.88	173.88	159.90	1
2022-05-09	172.42	172.72	172.42	172.72	158.83	4
2022-05-06	171.83	171.85	171.83	171.85	158.03	18
2022-05-03	171.71	172.95	171.71	172.95	159.05	1
2022-04-29	172.94	173.69	172.91	172.91	159.01	317
2022-04-28	172.72	173.01	172.72	173.01	159.10	35
2022-04-27	173.56	173.62	173.56	173.62	159.66	5
2022-04-25	170.97	170.97	170.97	170.97	157.22	71
2022-04-21	179.38	179.41	177.80	177.80	163.50	200
2022-04-20	174.50	175.12	174.28	175.09	161.01	252
2022-04-19	179.80	179.80	174.78	174.78	160.73	566
2022-04-14	184.63	184.63	183.77	183.88	169.10	42
2022-04-13	183.54	183.81	182.00	182.00	167.36	38
2022-04-12	186.40	186.59	186.13	186.15	171.18	5
2022-04-11	185.86	187.06	185.86	187.06	172.02	331
2022-04-08	183.64	184.58	183.50	184.36	169.54	490
2022-04-07	180.56	180.56	180.54	180.54	166.02	750
2022-04-06	179.95	182.77	179.95	182.77	168.08	17
2022-04-05	183.32	183.32	183.32	183.32	168.58	35
2022-04-04	183.53	185.93	181.95	181.95	167.32	21
2022-04-01	184.41	184.41	183.34	183.34	168.60	7
2022-03-31	185.76	186.56	184.69	184.70	169.85	240
2022-03-30	183.81	184.58	183.81	184.58	169.74	81,008

← NewerPage 18 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.