Travelers Cos. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	242.62	244.33	239.35	244.33	237.74	242
2025-01-31	250.28	250.41	245.28	245.28	238.67	940
2025-01-30	250.07	252.20	248.11	250.16	243.41	1,000
2025-01-29	247.61	251.68	247.61	251.33	244.55	25,550
2025-01-28	251.73	252.03	248.24	248.24	241.54	802
2025-01-27	244.14	249.70	243.50	249.69	242.95	1,920
2025-01-24	243.73	244.75	240.88	240.88	234.38	1,478
2025-01-23	244.79	244.96	241.03	241.75	235.23	1,894
2025-01-22	241.81	255.00	241.81	247.63	240.95	3,432
2025-01-21	241.40	241.40	239.30	239.30	232.85	2,778
2025-01-17	243.00	244.11	241.00	241.40	234.89	792
2025-01-16	240.90	242.15	240.49	241.65	235.13	598
2025-01-15	240.01	242.12	239.96	240.26	233.78	930
2025-01-14	232.50	235.83	231.06	235.83	229.47	994
2025-01-13	224.01	234.02	224.01	232.44	226.17	814
2025-01-10	235.00	240.06	231.43	233.09	226.80	1,566
2025-01-08	242.00	243.77	239.04	243.77	237.20	695
2025-01-07	241.25	243.06	240.53	243.06	236.50	608
2025-01-06	241.29	245.55	240.79	244.54	237.94	121
2025-01-03	241.71	242.63	240.23	242.21	235.68	351
2025-01-02	244.00	244.00	240.38	242.00	235.47	1,058
2024-12-31	240.71	240.92	240.71	240.92	234.43	1
2024-12-30	239.88	239.88	237.02	239.36	232.91	98
2024-12-27	242.52	244.33	240.40	241.15	234.65	38
2024-12-24	241.31	242.53	240.52	241.63	235.11	172
2024-12-23	238.69	240.81	237.98	240.81	234.32	186
2024-12-20	235.63	241.91	234.60	241.91	235.39	376
2024-12-19	237.53	239.85	236.67	239.85	233.38	1,013
2024-12-18	244.50	244.50	239.91	239.91	233.44	685
2024-12-17	243.00	245.11	242.58	243.43	236.87	1,154
2024-12-16	247.50	248.67	246.56	247.52	240.85	42
2024-12-13	246.85	248.02	245.31	246.46	239.81	374
2024-12-12	245.85	246.86	243.96	243.96	237.38	780
2024-12-11	245.02	245.02	242.01	242.90	236.35	2,907
2024-12-10	251.92	251.92	246.65	248.52	241.81	769
2024-12-09	259.71	261.99	252.82	253.66	245.79	695
2024-12-06	263.19	263.43	258.93	259.75	251.70	484
2024-12-05	262.98	265.19	262.40	263.25	255.09	496
2024-12-04	259.03	261.86	259.03	260.22	252.16	466
2024-12-03	263.15	264.95	260.74	261.20	253.10	692
2024-12-02	266.45	267.54	263.88	265.58	257.35	3,918
2024-11-29	269.00	269.00	266.04	266.04	257.79	1,473
2024-11-27	264.81	268.01	264.67	267.23	258.95	552
2024-11-26	262.70	263.66	260.78	262.94	254.79	993
2024-11-25	264.00	265.91	262.13	262.36	254.23	546
2024-11-22	260.57	262.35	260.06	261.95	253.83	773
2024-11-21	255.56	262.01	255.13	261.53	253.43	1,744
2024-11-20	257.04	259.71	254.74	256.26	248.32	1,104
2024-11-19	261.19	261.51	257.80	260.62	252.55	1,988
2024-11-18	261.26	262.39	260.27	261.73	253.61	1,124
2024-11-15	257.00	259.83	257.00	259.10	251.07	979
2024-11-14	256.44	257.80	255.54	256.34	248.39	545
2024-11-13	257.44	258.81	256.43	256.98	249.01	701
2024-11-12	260.20	260.20	257.02	258.24	250.23	1,193
2024-11-11	258.46	260.11	257.63	258.79	250.76	1,879
2024-11-08	254.32	256.32	253.40	255.46	247.54	1,810
2024-11-07	252.82	253.28	250.40	253.02	245.17	1,010
2024-11-06	256.58	257.97	251.35	252.62	244.79	2,544
2024-11-05	245.09	245.09	242.60	243.83	236.27	247
2024-11-04	250.00	250.00	242.12	243.45	235.90	332

← NewerPage 8 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.