Travelers Cos. Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	150.15	151.80	150.15	151.80	138.08	1
2021-12-03	150.17	150.17	148.63	148.63	135.20	8
2021-12-02	150.37	150.37	150.37	150.37	136.78	4
2021-11-30	150.37	150.37	148.20	148.20	134.81	40
2021-11-29	156.44	156.44	152.42	152.42	138.65	20
2021-11-26	155.80	155.80	153.00	153.00	139.17	49
2021-11-23	159.32	161.21	159.20	160.81	146.28	110
2021-11-19	154.23	154.23	154.23	154.23	140.29	10
2021-11-17	158.99	158.99	156.60	157.03	142.84	66,697
2021-11-12	157.98	157.98	157.98	157.98	143.70	1
2021-11-11	158.14	158.14	158.14	158.14	143.85	120
2021-11-10	157.62	158.15	157.62	158.15	143.86	120
2021-11-09	158.31	158.99	157.44	157.56	143.32	10
2021-11-08	160.29	160.29	159.48	159.48	145.07	1
2021-11-05	159.72	160.00	159.49	159.79	145.35	13
2021-11-02	160.16	160.16	159.70	159.70	145.27	1
2021-11-01	159.27	160.58	159.27	160.43	145.93	230
2021-10-29	161.60	161.60	161.11	161.11	146.55	1
2021-10-27	160.43	161.85	160.09	161.85	147.22	163
2021-10-26	161.86	161.86	161.14	161.72	147.11	42
2021-10-25	162.37	162.37	161.69	161.69	147.08	20
2021-10-22	160.70	162.35	160.70	162.35	147.68	206
2021-10-21	159.81	159.81	159.57	159.64	145.21	107
2021-10-20	155.18	158.44	155.18	158.44	144.12	198

← NewerPage 20 of 20 · 1,164 trading days

Stock splits

No stock splits on record.

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