Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	269.64	270.19	268.89	268.94	264.89	624
2025-10-24	270.00	270.54	268.00	270.29	266.22	122
2025-10-23	271.84	271.84	268.06	269.06	265.01	8
2025-10-22	271.19	271.79	267.35	267.84	263.81	124
2025-10-21	266.50	269.66	264.82	269.66	265.60	283
2025-10-20	264.50	265.19	262.99	265.19	261.20	909
2025-10-17	265.20	266.74	261.57	262.60	258.65	87
2025-10-16	269.45	277.99	251.10	261.72	257.78	3,090
2025-10-15	278.00	278.00	267.70	268.47	264.43	152
2025-10-14	272.05	273.35	270.67	273.35	269.24	97
2025-10-13	271.74	272.11	266.47	270.29	266.22	96
2025-10-10	278.74	278.74	270.98	271.09	267.01	103
2025-10-09	282.71	284.82	275.36	275.36	271.22	173
2025-10-08	286.02	288.67	283.93	283.93	279.66	22
2025-10-07	280.77	286.94	280.77	285.22	280.93	74
2025-10-06	284.36	286.00	282.35	282.35	278.10	68
2025-10-03	279.01	286.03	279.01	285.28	280.99	494
2025-10-02	277.26	277.67	273.73	276.19	272.03	3
2025-10-01	277.75	278.97	276.32	278.95	274.75	26
2025-09-30	277.92	279.59	277.50	277.50	273.33	153
2025-09-29	279.24	279.24	275.94	276.04	271.89	9
2025-09-26	276.46	278.44	276.33	276.81	272.65	8
2025-09-25	276.62	276.62	274.95	274.95	270.82	38
2025-09-24	276.99	278.71	275.63	275.87	271.72	204
2025-09-23	276.11	279.02	274.44	276.98	272.81	133
2025-09-22	277.66	277.66	273.84	275.23	271.09	141
2025-09-19	279.29	279.29	275.96	277.09	272.92	17
2025-09-18	275.69	278.55	272.50	278.55	274.36	3
2025-09-17	274.34	275.69	270.61	275.20	271.06	85
2025-09-16	273.81	276.81	271.00	273.11	269.00	50
2025-09-15	279.50	279.51	277.31	277.95	273.76	725
2025-09-12	278.63	280.00	276.35	279.08	274.88	229
2025-09-11	270.09	275.66	270.09	275.66	271.51	80
2025-09-10	270.60	272.32	269.00	270.72	266.65	167
2025-09-09	274.04	275.55	272.52	273.99	269.87	2,443
2025-09-08	273.85	275.45	271.30	273.49	268.29	6
2025-09-05	278.17	281.05	274.34	274.77	269.55	6
2025-09-04	279.00	280.48	276.56	278.78	273.48	207
2025-09-03	270.95	275.63	270.95	274.35	269.14	141
2025-09-02	272.10	272.71	270.32	270.69	265.55	122
2025-08-29	271.77	272.17	271.77	272.17	267.00	51
2025-08-28	270.65	273.39	269.36	270.43	265.29	23
2025-08-27	271.32	273.66	269.73	273.40	268.21	81
2025-08-26	272.98	272.98	270.57	271.83	266.66	109
2025-08-22	277.61	278.67	276.98	277.14	271.87	223
2025-08-21	274.00	276.40	274.00	275.10	269.87	677
2025-08-20	271.83	275.06	271.03	274.43	269.21	64
2025-08-19	266.50	268.05	265.95	268.05	262.96	13
2025-08-18	264.88	266.00	262.45	265.53	260.48	999
2025-08-15	270.35	270.35	267.34	267.34	262.26	227
2025-08-14	268.50	269.63	266.82	267.72	262.63	394
2025-08-13	265.00	269.91	265.00	269.91	264.78	337
2025-08-12	264.21	265.31	263.76	263.76	258.74	383
2025-08-11	266.33	266.33	264.35	264.65	259.62	70
2025-08-07	268.28	268.28	263.21	264.39	259.36	52
2025-08-06	265.96	268.11	265.77	267.81	262.72	27
2025-08-05	265.78	265.82	263.25	265.38	260.34	186
2025-08-04	260.45	262.46	257.40	261.96	256.98	70
2025-08-01	258.00	259.80	258.00	259.39	254.46	9
2025-07-31	258.00	263.04	257.15	263.04	258.04	34

← NewerPage 5 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.