Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	301.85	307.20	296.00	305.67	303.35	112
2026-04-22	306.15	306.15	297.00	300.42	298.14	567
2026-04-21	304.44	304.44	298.68	302.52	300.22	521
2026-04-20	297.00	309.29	297.00	303.96	301.65	54
2026-04-17	297.40	305.19	296.78	302.03	299.74	284
2026-04-16	302.35	307.60	289.00	297.17	294.91	1,793
2026-04-15	308.72	308.72	297.35	302.08	299.79	904
2026-04-14	303.99	304.29	298.51	299.76	297.48	106
2026-04-13	299.13	299.13	296.04	298.54	296.27	80
2026-04-10	305.33	305.33	297.58	299.02	296.75	1,593
2026-04-09	288.89	306.00	288.89	306.00	303.68	1,582
2026-04-08	300.00	304.82	294.78	299.51	297.24	1,201
2026-04-07	285.59	297.26	285.59	295.95	293.70	665
2026-04-02	278.00	294.49	278.00	294.06	291.83	4
2026-04-01	296.22	296.22	288.64	291.99	289.77	722
2026-03-31	296.21	297.65	288.87	290.89	288.68	30
2026-03-30	290.75	296.61	278.00	292.28	290.06	61
2026-03-27	292.58	294.15	286.57	286.98	284.80	1,706
2026-03-26	292.00	293.76	278.01	289.63	287.43	68
2026-03-25	293.90	296.34	290.57	292.85	290.63	54
2026-03-24	294.00	297.07	294.00	295.21	292.97	235
2026-03-23	296.60	306.98	290.33	296.76	294.51	281
2026-03-20	298.59	300.00	296.06	296.49	294.24	10
2026-03-19	294.42	302.41	289.00	296.17	293.92	93
2026-03-18	311.50	315.00	300.78	300.78	298.50	67
2026-03-17	298.30	308.65	298.30	305.95	303.63	15
2026-03-16	303.07	308.53	302.44	305.91	303.59	2,316
2026-03-13	302.02	306.80	299.36	304.60	302.28	25
2026-03-12	299.99	303.58	294.11	303.58	301.28	425
2026-03-11	305.46	305.46	297.91	299.88	297.60	19
2026-03-10	302.91	304.90	298.81	302.82	300.52	330
2026-03-09	308.00	308.00	300.52	300.66	298.38	100
2026-03-06	299.57	306.98	299.57	304.79	301.38	134
2026-03-05	312.56	314.52	303.31	306.36	302.94	33
2026-03-04	307.95	312.00	307.08	311.82	308.34	81
2026-03-03	313.74	315.00	303.85	311.00	307.52	90
2026-03-02	301.05	311.49	301.05	310.86	307.39	463
2026-02-27	307.66	309.67	302.88	309.67	306.21	48
2026-02-26	307.80	307.80	302.33	305.32	301.91	4
2026-02-25	308.14	308.14	302.87	303.92	300.52	890
2026-02-24	308.44	310.70	302.55	302.70	299.32	152
2026-02-23	306.45	309.58	301.00	306.71	303.28	256
2026-02-20	302.89	303.00	298.96	301.74	298.37	39
2026-02-19	292.15	302.00	292.15	297.90	294.57	210
2026-02-18	299.80	300.81	295.03	297.70	294.37	25
2026-02-17	294.00	301.00	292.36	298.38	295.05	274
2026-02-13	294.76	300.40	292.55	293.39	290.11	7,059
2026-02-12	309.00	309.00	296.60	298.86	295.52	203
2026-02-11	298.61	303.00	291.13	298.11	294.78	75
2026-02-10	288.60	297.24	288.60	297.09	293.77	461
2026-02-09	305.17	305.17	296.28	296.28	292.97	167
2026-02-06	306.50	306.50	298.84	300.94	297.58	678
2026-02-05	295.01	301.67	291.35	298.85	295.51	506
2026-02-04	291.50	295.33	288.00	295.33	292.03	141
2026-02-03	288.20	290.41	282.75	289.33	286.10	335
2026-02-02	271.71	287.99	271.71	285.29	282.10	56
2026-01-30	279.46	286.00	279.46	283.13	279.97	46
2026-01-29	280.07	286.78	280.07	284.16	280.99	20
2026-01-28	279.02	283.80	278.46	281.13	277.99	47
2026-01-27	283.09	284.10	280.36	281.76	278.61	53

← NewerPage 3 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.