Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	373.87	373.87	351.00	371.20	369.94	1,130
2026-07-21	371.35	371.35	360.00	368.49	367.23	3,779
2026-07-20	365.00	388.93	355.74	367.64	366.39	1,017
2026-07-17	340.00	367.57	335.00	364.95	363.71	4,088
2026-07-16	331.90	336.05	316.86	333.44	332.30	2,169
2026-07-15	336.00	336.00	325.81	329.96	328.84	650
2026-07-14	342.69	342.69	336.15	336.55	335.40	293
2026-07-13	341.53	341.53	330.00	339.70	338.54	2,907
2026-07-10	341.00	341.00	334.96	337.65	336.50	136
2026-07-09	340.29	343.00	333.00	337.52	336.37	105
2026-07-08	349.30	349.30	337.90	340.11	338.95	349
2026-07-07	334.43	349.34	334.43	343.64	342.47	525
2026-07-06	344.29	346.50	332.30	337.33	336.18	7,557
2026-07-02	338.76	340.73	332.65	340.73	339.57	1,296
2026-07-01	329.90	337.39	329.90	336.81	335.66	3,527
2026-06-30	334.53	334.53	328.01	332.82	331.69	5,212
2026-06-29	326.87	330.50	324.10	329.57	328.45	2,562
2026-06-26	320.51	325.32	318.00	325.32	324.21	890
2026-06-25	318.00	326.82	310.21	318.27	317.19	1,228
2026-06-24	315.54	322.91	312.50	320.36	319.27	3,842
2026-06-23	310.10	315.64	309.55	315.14	314.07	10,068
2026-06-22	309.01	313.71	301.00	311.43	310.37	257
2026-06-18	301.00	309.37	301.00	301.86	300.83	612
2026-06-17	307.51	308.84	304.95	306.38	305.34	640
2026-06-16	297.42	315.00	297.42	309.53	308.48	336
2026-06-15	303.00	308.99	299.40	306.27	305.23	1,824
2026-06-12	300.00	305.50	297.88	303.67	302.64	1,694
2026-06-11	308.03	308.03	301.24	306.51	305.47	808
2026-06-10	290.07	305.73	290.07	303.38	302.35	4,994
2026-06-09	303.38	303.38	294.00	299.27	298.25	398
2026-06-08	311.91	311.91	297.43	297.60	295.34	23,915
2026-06-05	295.77	302.38	295.00	302.25	299.96	54
2026-06-04	292.58	302.50	288.56	292.33	290.11	154
2026-06-03	291.26	300.00	290.84	291.95	289.73	2,630
2026-06-02	290.35	293.10	287.61	293.10	290.87	1,055
2026-06-01	295.04	295.04	288.87	289.15	286.95	1,169
2026-05-29	297.25	299.03	284.76	294.33	292.10	1,863
2026-05-28	301.00	301.00	295.71	295.71	293.46	391
2026-05-27	303.44	308.59	301.00	301.23	298.94	74
2026-05-26	307.70	309.89	300.00	304.76	302.45	1,126
2026-05-22	312.00	312.00	305.83	307.93	305.59	242
2026-05-21	315.80	315.80	302.04	308.08	305.74	212
2026-05-20	307.77	307.77	302.53	306.23	303.91	279
2026-05-19	315.72	315.72	302.02	307.84	305.50	62
2026-05-18	298.92	305.99	289.25	304.67	302.36	2,186
2026-05-15	302.66	308.79	296.19	298.09	295.83	13
2026-05-14	304.00	304.00	293.65	297.25	294.99	5
2026-05-13	306.36	306.36	292.17	293.75	291.52	1,573
2026-05-12	301.49	301.49	291.00	300.04	297.76	95
2026-05-11	293.03	301.03	293.01	296.69	294.44	1,387
2026-05-08	302.29	302.29	296.99	297.96	295.70	26
2026-05-07	295.00	304.99	295.00	299.09	296.82	2,496
2026-05-06	307.39	312.50	300.20	302.62	300.32	146
2026-05-05	300.06	314.62	300.01	302.91	300.61	4,478
2026-05-01	310.00	310.16	303.01	305.98	303.66	20
2026-04-30	302.01	305.94	292.52	304.19	301.88	776
2026-04-29	312.50	312.50	302.31	302.35	300.05	13
2026-04-28	303.86	311.57	303.70	310.43	308.07	891
2026-04-27	302.26	307.21	301.00	305.89	303.57	63
2026-04-24	308.97	308.97	303.50	304.30	301.99	2,384

← NewerPage 2 of 3 · 124 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.