Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	277.72	283.85	275.22	280.36	277.23	56
2026-01-23	278.38	280.59	274.47	276.33	273.24	3,655
2026-01-22	273.56	277.00	269.00	277.00	273.90	3,450
2026-01-21	275.10	275.53	266.00	270.48	267.46	878
2026-01-20	269.47	270.71	267.00	269.18	266.17	387
2026-01-16	272.26	272.94	268.92	269.79	266.78	232
2026-01-15	272.75	275.47	270.84	273.15	270.10	6
2026-01-14	273.09	274.21	268.91	269.17	266.16	99
2026-01-13	280.30	283.55	273.97	273.97	270.91	106
2026-01-12	282.48	283.00	278.95	278.95	275.83	344
2026-01-09	285.68	285.68	283.53	283.89	280.72	4
2026-01-08	282.00	285.15	278.40	285.15	281.97	1,214
2026-01-07	282.63	287.75	282.38	286.05	282.85	2,513
2026-01-06	290.63	290.63	282.75	282.87	279.71	366
2026-01-05	283.06	290.64	282.08	290.64	287.39	239
2026-01-02	289.03	293.83	283.73	283.94	280.76	30
2025-12-31	290.05	295.30	290.05	291.17	287.92	27
2025-12-30	292.62	294.49	289.37	291.52	288.26	9
2025-12-29	293.00	293.84	291.00	291.84	288.58	57
2025-12-24	291.00	295.38	289.83	294.25	290.96	101
2025-12-23	293.06	293.28	291.54	293.28	290.00	166
2025-12-22	292.03	295.84	291.59	292.98	289.71	23
2025-12-19	295.55	295.55	293.62	293.62	290.34	36
2025-12-18	291.92	293.00	288.62	292.90	289.63	59
2025-12-17	287.30	290.00	286.76	289.00	285.77	45
2025-12-16	292.00	292.05	289.22	289.22	285.99	4
2025-12-15	289.58	289.58	283.89	287.19	283.98	1,158
2025-12-12	283.97	287.43	282.88	284.95	281.77	265
2025-12-11	278.70	284.21	278.70	283.30	280.13	181
2025-12-10	280.84	280.91	278.08	279.93	276.80	18
2025-12-09	279.29	282.86	278.48	280.86	277.72	1,409
2025-12-08	286.66	286.66	278.67	280.98	276.75	68
2025-12-05	282.50	285.94	279.72	281.39	277.16	225
2025-12-04	284.27	286.25	283.74	284.08	279.81	76
2025-12-03	288.18	291.40	283.62	284.14	279.87	54
2025-12-02	290.73	293.98	288.07	288.89	284.54	86
2025-12-01	293.10	295.28	291.50	292.22	287.82	2,156
2025-11-28	283.80	297.38	283.80	295.24	290.80	18
2025-11-26	294.53	297.72	293.00	295.50	291.06	101
2025-11-25	291.98	296.53	290.80	294.98	290.54	148
2025-11-24	289.86	290.60	288.14	290.41	286.04	15
2025-11-21	288.06	290.76	286.99	290.62	286.24	29
2025-11-20	285.47	289.40	284.05	286.11	281.80	299
2025-11-19	289.14	289.71	284.91	286.18	281.87	3
2025-11-18	287.07	288.70	281.67	288.70	284.35	369
2025-11-17	289.59	289.59	286.54	287.46	283.14	37
2025-11-14	286.57	289.05	285.17	288.98	284.63	277
2025-11-13	287.98	290.34	286.68	288.35	284.01	335
2025-11-12	286.00	288.71	285.77	287.89	283.56	95
2025-11-11	284.46	286.14	282.00	285.54	281.25	82
2025-11-10	279.71	282.36	277.42	282.36	278.11	419
2025-11-07	275.89	280.35	275.89	280.20	275.99	89
2025-11-06	276.00	278.35	276.00	276.27	272.11	17
2025-11-05	277.29	279.56	275.60	277.91	273.73	470
2025-11-04	267.49	274.84	267.49	274.63	270.50	280
2025-11-03	266.09	268.24	264.51	268.14	264.11	5,473
2025-10-31	268.32	271.10	267.28	268.84	264.80	754
2025-10-30	270.05	274.16	266.12	273.41	269.30	81
2025-10-29	270.00	270.00	265.20	268.52	264.48	150
2025-10-28	269.45	271.89	266.95	269.31	265.26	7

← NewerPage 4 of 5 · 246 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.