Travelers Cos. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 388.75 | 396.55 | 362.50 | 388.17 | 388.17 | 3,331 |
| 2026-10-15 | 385.98 | 386.70 | 376.72 | 380.81 | 380.81 | 531 |
| 2026-10-14 | 376.45 | 378.50 | 367.50 | 376.86 | 376.86 | 2,487 |
| 2026-10-13 | 375.50 | 379.90 | 364.75 | 372.93 | 372.93 | 207 |
| 2026-10-12 | 373.33 | 375.85 | 363.00 | 372.03 | 372.03 | 81 |
| 2026-10-09 | 373.95 | 373.95 | 364.22 | 369.27 | 369.27 | 121 |
| 2026-10-08 | 360.60 | 371.81 | 353.40 | 370.79 | 370.79 | 975 |
| 2026-10-07 | 364.53 | 364.53 | 355.00 | 362.70 | 362.70 | 1,269 |
| 2026-10-06 | 358.18 | 366.85 | 358.18 | 360.44 | 360.44 | 128 |
| 2026-10-05 | 362.77 | 363.98 | 357.10 | 361.38 | 361.38 | 288 |
| 2026-10-02 | 359.84 | 367.06 | 358.76 | 361.00 | 361.00 | 365 |
| 2026-10-01 | 355.98 | 360.70 | 350.00 | 360.01 | 360.01 | 268 |
| 2026-09-30 | 366.84 | 366.84 | 357.76 | 359.51 | 359.51 | 26 |
| 2026-09-29 | 364.86 | 365.70 | 358.75 | 360.91 | 360.91 | 349 |
| 2026-09-28 | 360.10 | 364.50 | 360.00 | 363.87 | 363.87 | 1,273 |
| 2026-09-25 | 360.55 | 363.48 | 360.00 | 362.20 | 362.20 | 243 |
| 2026-09-24 | 357.91 | 366.43 | 357.91 | 364.87 | 364.87 | 63 |
| 2026-09-23 | 363.71 | 367.51 | 358.10 | 364.17 | 364.17 | 131 |
| 2026-09-22 | 372.57 | 379.00 | 359.36 | 362.27 | 362.27 | 496 |
| 2026-09-21 | 372.00 | 380.00 | 372.00 | 372.37 | 372.37 | 73 |
| 2026-09-18 | 376.84 | 386.48 | 373.01 | 375.24 | 375.24 | 161 |
| 2026-09-17 | 376.85 | 389.99 | 375.56 | 378.09 | 378.09 | 133 |
| 2026-09-16 | 375.33 | 380.99 | 374.97 | 380.36 | 380.36 | 2,074 |
| 2026-09-15 | 379.50 | 380.69 | 374.27 | 377.95 | 377.95 | 1,305 |
| 2026-09-14 | 378.51 | 384.00 | 373.33 | 376.94 | 376.94 | 1,878 |
| 2026-09-11 | 365.73 | 374.36 | 365.73 | 374.36 | 374.36 | 185 |
| 2026-09-10 | 365.60 | 372.25 | 360.00 | 366.24 | 366.24 | 388 |
| 2026-09-09 | 364.00 | 372.26 | 358.46 | 365.73 | 365.73 | 12 |
| 2026-09-08 | 367.50 | 368.57 | 358.00 | 366.98 | 365.73 | 1,077 |
| 2026-09-04 | 374.31 | 376.21 | 367.89 | 370.20 | 368.94 | 1,629 |
| 2026-09-03 | 363.90 | 376.02 | 363.90 | 375.90 | 374.61 | 309 |
| 2026-09-02 | 372.47 | 372.47 | 363.91 | 367.09 | 365.84 | 21 |
| 2026-09-01 | 367.61 | 370.40 | 362.28 | 364.38 | 363.14 | 457 |
| 2026-08-28 | 371.17 | 372.45 | 366.10 | 369.36 | 368.10 | 36 |
| 2026-08-27 | 371.91 | 372.36 | 365.00 | 369.53 | 368.27 | 287 |
| 2026-08-26 | 369.46 | 374.60 | 367.45 | 371.82 | 370.55 | 700 |
| 2026-08-25 | 372.00 | 373.00 | 366.44 | 368.46 | 367.21 | 2,763 |
| 2026-08-24 | 361.50 | 372.48 | 360.09 | 370.98 | 369.72 | 524 |
| 2026-08-21 | 359.03 | 367.20 | 359.03 | 364.71 | 363.47 | 333 |
| 2026-08-20 | 364.75 | 366.49 | 357.50 | 366.10 | 364.85 | 225 |
| 2026-08-19 | 369.91 | 371.24 | 360.01 | 364.76 | 363.52 | 42 |
| 2026-08-18 | 379.45 | 379.45 | 365.98 | 367.97 | 366.72 | 275 |
| 2026-08-17 | 376.66 | 376.66 | 364.81 | 368.29 | 367.04 | 128 |
| 2026-08-14 | 368.19 | 375.00 | 367.82 | 370.83 | 369.57 | 104 |
| 2026-08-13 | 370.49 | 372.99 | 368.43 | 370.02 | 368.76 | 750 |
| 2026-08-12 | 377.99 | 378.61 | 370.77 | 373.35 | 372.08 | 36 |
| 2026-08-11 | 373.82 | 383.00 | 373.00 | 377.37 | 376.08 | 181 |
| 2026-08-10 | 385.67 | 385.67 | 372.02 | 377.16 | 375.88 | 103 |
| 2026-08-07 | 371.64 | 393.00 | 371.64 | 384.81 | 383.50 | 48 |
| 2026-08-06 | 377.30 | 393.25 | 377.30 | 384.38 | 383.07 | 76 |
| 2026-08-05 | 392.70 | 392.70 | 373.37 | 381.92 | 380.62 | 943 |
| 2026-08-04 | 379.58 | 379.58 | 370.00 | 377.41 | 376.12 | 1,416 |
| 2026-08-03 | 395.00 | 395.00 | 373.01 | 373.68 | 372.40 | 1,313 |
| 2026-07-31 | 369.28 | 379.74 | 369.28 | 377.82 | 376.53 | 127 |
| 2026-07-30 | 396.15 | 396.15 | 370.08 | 372.82 | 371.55 | 684 |
| 2026-07-29 | 394.00 | 403.00 | 388.00 | 392.04 | 390.70 | 789 |
| 2026-07-28 | 398.00 | 398.68 | 390.67 | 395.48 | 394.13 | 521 |
| 2026-07-27 | 392.00 | 394.89 | 386.00 | 390.51 | 389.18 | 478 |
| 2026-07-24 | 373.00 | 387.72 | 373.00 | 386.05 | 384.74 | 804 |
| 2026-07-23 | 363.00 | 380.00 | 363.00 | 377.37 | 376.08 | 1,338 |
Page 1 of 20 · 1,166 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.