Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	258.00	263.04	257.15	263.04	258.04	34
2025-07-30	260.64	261.75	259.35	259.84	254.90	13
2025-07-29	259.05	259.33	255.96	258.92	254.00	41
2025-07-28	260.46	260.52	254.96	254.96	250.11	126
2025-07-25	263.69	263.69	261.77	261.77	256.79	21
2025-07-24	263.74	265.05	261.36	262.82	257.82	255
2025-07-23	264.41	267.49	262.31	262.31	257.33	99
2025-07-22	263.24	267.24	263.24	267.17	262.09	27
2025-07-21	265.26	267.19	264.43	265.97	260.91	25
2025-07-18	262.87	266.87	261.56	266.87	261.80	141
2025-07-17	251.60	259.86	250.34	259.69	254.75	1,191
2025-07-16	253.93	253.93	251.10	252.49	247.69	7,209
2025-07-15	254.99	255.32	250.03	250.03	245.28	40
2025-07-14	250.00	255.81	250.00	254.38	249.54	1,335
2025-07-11	253.42	254.90	253.42	254.90	250.06	4
2025-07-10	253.00	254.49	253.00	254.49	249.65	7
2025-07-09	255.47	257.40	254.20	254.50	249.66	134
2025-07-08	258.49	259.19	257.87	257.87	252.96	16
2025-07-07	263.56	263.76	259.25	259.25	254.32	28
2025-07-03	259.83	263.91	258.05	263.00	258.00	31
2025-07-02	264.41	267.14	256.25	257.77	252.87	7,792
2025-07-01	267.01	269.41	265.76	267.69	262.60	533
2025-06-30	264.21	266.19	262.73	266.19	261.13	153
2025-06-27	263.00	265.33	261.00	265.33	260.29	676
2025-06-26	262.30	263.54	260.48	263.25	258.25	7
2025-06-25	263.30	265.99	261.71	262.61	257.62	32
2025-06-24	265.04	268.13	265.04	266.74	261.67	44
2025-06-23	264.67	267.42	264.67	267.42	262.34	68
2025-06-20	270.15	270.75	266.39	267.28	262.20	30
2025-06-18	263.73	266.35	263.09	266.20	261.14	34
2025-06-17	263.65	264.23	262.55	264.23	259.21	2
2025-06-16	265.26	266.95	264.05	266.95	261.88	1,650
2025-06-13	265.95	266.35	263.87	265.86	260.81	50,031
2025-06-12	259.80	264.31	258.00	264.31	259.29	61
2025-06-11	262.01	262.90	260.16	262.54	257.55	91
2025-06-10	266.67	266.67	262.99	263.23	258.23	22
2025-06-09	272.18	274.09	263.04	266.88	261.81	295
2025-06-06	274.92	275.16	272.45	273.08	266.81	4
2025-06-05	270.73	272.07	269.57	271.00	264.78	37
2025-06-04	275.94	275.94	274.25	275.24	268.92	34
2025-06-03	275.12	277.00	271.52	275.41	269.09	46
2025-06-02	272.82	275.33	272.20	274.52	268.22	172
2025-05-30	272.92	276.68	272.92	276.68	270.32	40
2025-05-29	273.70	274.33	272.95	274.33	268.03	6
2025-05-28	276.20	276.52	273.25	273.25	266.98	17
2025-05-27	273.32	275.29	271.32	275.01	268.70	435
2025-05-23	270.00	272.98	269.13	270.10	263.90	256
2025-05-22	271.10	271.43	269.64	271.43	265.20	12
2025-05-21	274.41	274.41	270.55	271.04	264.82	60
2025-05-20	273.47	276.31	272.77	273.92	267.63	62
2025-05-19	268.28	274.88	268.28	274.88	268.57	15
2025-05-16	270.86	273.37	269.24	273.37	267.09	54
2025-05-15	264.11	269.22	263.96	269.22	263.04	144
2025-05-14	264.22	265.89	261.47	262.65	256.62	187
2025-05-13	269.99	269.99	265.50	265.50	259.41	47
2025-05-12	269.53	270.00	263.39	264.92	258.83	95
2025-05-09	269.52	270.79	269.52	270.03	263.83	30
2025-05-08	270.03	272.50	268.23	272.50	266.24	55
2025-05-07	268.52	270.44	267.15	268.21	262.05	163
2025-05-06	266.79	268.10	264.93	268.10	261.94	41

← NewerPage 6 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.