Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 216.87 | 218.52 | 216.18 | 217.86 | 210.17 | 776,500 |
| 2024-08-21 | 217.70 | 218.44 | 215.39 | 216.92 | 209.26 | 761,300 |
| 2024-08-20 | 218.57 | 218.74 | 216.58 | 217.02 | 209.36 | 667,200 |
| 2024-08-19 | 216.48 | 219.11 | 216.48 | 218.95 | 211.22 | 545,100 |
| 2024-08-16 | 216.42 | 218.10 | 215.64 | 216.57 | 208.93 | 1,599,800 |
| 2024-08-15 | 215.90 | 217.60 | 214.61 | 216.43 | 208.79 | 848,700 |
| 2024-08-14 | 211.20 | 214.43 | 211.20 | 214.09 | 206.53 | 664,200 |
| 2024-08-13 | 210.55 | 211.37 | 208.63 | 210.88 | 203.44 | 1,147,700 |
| 2024-08-12 | 214.12 | 214.12 | 209.57 | 209.73 | 202.33 | 867,800 |
| 2024-08-09 | 211.99 | 212.61 | 209.89 | 212.48 | 204.98 | 1,112,100 |
| 2024-08-08 | 209.73 | 212.47 | 209.34 | 211.68 | 204.21 | 1,033,400 |
| 2024-08-07 | 209.81 | 211.23 | 209.06 | 209.37 | 201.98 | 1,334,500 |
| 2024-08-06 | 208.01 | 210.91 | 207.32 | 208.28 | 200.93 | 1,280,700 |
| 2024-08-05 | 212.00 | 212.00 | 206.43 | 208.61 | 201.25 | 1,798,200 |
| 2024-08-02 | 213.31 | 215.19 | 210.49 | 214.53 | 206.96 | 1,852,300 |
| 2024-08-01 | 218.22 | 218.95 | 210.85 | 212.05 | 204.56 | 1,593,400 |
| 2024-07-31 | 220.00 | 220.90 | 216.34 | 216.44 | 208.80 | 1,425,400 |
| 2024-07-30 | 215.00 | 221.38 | 215.00 | 220.42 | 212.64 | 1,128,500 |
| 2024-07-29 | 214.00 | 215.06 | 212.54 | 213.93 | 206.38 | 906,600 |
| 2024-07-26 | 210.70 | 214.97 | 210.36 | 213.85 | 206.30 | 1,220,500 |
| 2024-07-25 | 208.26 | 211.93 | 207.73 | 209.23 | 201.84 | 1,239,700 |
| 2024-07-24 | 209.32 | 209.88 | 205.94 | 207.73 | 200.40 | 1,276,500 |
| 2024-07-23 | 205.54 | 208.82 | 205.24 | 208.53 | 201.17 | 1,536,500 |
| 2024-07-22 | 203.21 | 205.80 | 203.21 | 205.42 | 198.17 | 1,283,600 |
| 2024-07-19 | 214.33 | 215.26 | 202.95 | 203.48 | 196.30 | 2,819,800 |
| 2024-07-18 | 220.57 | 224.76 | 219.80 | 220.60 | 212.81 | 1,197,900 |
| 2024-07-17 | 218.86 | 221.90 | 218.49 | 220.80 | 213.01 | 1,296,200 |
| 2024-07-16 | 214.70 | 217.96 | 214.47 | 217.79 | 210.10 | 1,319,800 |
| 2024-07-15 | 212.33 | 214.34 | 212.00 | 213.40 | 205.87 | 1,221,200 |
| 2024-07-12 | 209.63 | 212.82 | 209.48 | 211.60 | 204.13 | 1,326,100 |
| 2024-07-11 | 206.41 | 210.04 | 205.86 | 208.95 | 201.57 | 1,470,500 |
| 2024-07-10 | 203.83 | 207.46 | 203.72 | 207.19 | 199.88 | 1,129,400 |
| 2024-07-09 | 203.76 | 206.20 | 202.83 | 203.14 | 195.97 | 936,200 |
| 2024-07-08 | 202.87 | 207.00 | 202.69 | 204.23 | 197.02 | 852,300 |
| 2024-07-05 | 203.17 | 203.37 | 200.40 | 201.87 | 194.74 | 579,900 |
| 2024-07-03 | 203.11 | 204.15 | 201.91 | 203.69 | 196.50 | 523,100 |
| 2024-07-02 | 201.54 | 203.94 | 201.06 | 203.66 | 196.47 | 1,752,500 |
| 2024-07-01 | 204.99 | 205.92 | 201.66 | 202.97 | 195.81 | 1,243,900 |
| 2024-06-28 | 200.68 | 205.25 | 200.21 | 203.34 | 196.16 | 2,390,800 |
| 2024-06-27 | 205.10 | 207.42 | 204.16 | 206.95 | 199.64 | 970,500 |
| 2024-06-26 | 207.51 | 207.63 | 203.90 | 205.74 | 198.48 | 1,093,900 |
| 2024-06-25 | 211.02 | 212.26 | 208.23 | 208.72 | 201.35 | 988,300 |
| 2024-06-24 | 209.76 | 212.67 | 209.01 | 211.09 | 203.64 | 1,403,900 |
| 2024-06-21 | 211.33 | 212.00 | 208.51 | 209.80 | 202.39 | 2,352,300 |
| 2024-06-20 | 209.45 | 213.32 | 208.58 | 211.97 | 204.49 | 1,686,200 |
| 2024-06-18 | 207.73 | 209.93 | 207.53 | 208.51 | 201.15 | 1,066,400 |
| 2024-06-17 | 205.96 | 208.20 | 205.25 | 208.13 | 200.78 | 1,232,000 |
| 2024-06-14 | 204.18 | 207.18 | 202.73 | 205.85 | 198.58 | 1,783,700 |
| 2024-06-13 | 207.26 | 207.72 | 204.70 | 207.07 | 199.76 | 1,402,600 |
| 2024-06-12 | 209.15 | 210.28 | 206.63 | 207.26 | 199.94 | 1,408,900 |
| 2024-06-11 | 212.13 | 212.13 | 208.22 | 209.41 | 202.02 | 1,136,000 |
| 2024-06-10 | 211.01 | 213.42 | 210.02 | 213.00 | 205.48 | 918,700 |
| 2024-06-07 | 210.76 | 214.88 | 209.36 | 212.95 | 204.42 | 1,295,200 |
| 2024-06-06 | 209.09 | 210.41 | 208.10 | 209.71 | 201.31 | 935,800 |
| 2024-06-05 | 210.07 | 210.07 | 206.68 | 208.41 | 200.06 | 908,300 |
| 2024-06-04 | 209.41 | 210.83 | 207.88 | 209.64 | 201.24 | 1,119,300 |
| 2024-06-03 | 214.60 | 214.96 | 209.22 | 210.34 | 201.91 | 1,561,800 |
| 2024-05-31 | 212.10 | 215.89 | 211.62 | 215.70 | 207.06 | 2,119,600 |
| 2024-05-30 | 210.21 | 213.29 | 209.10 | 212.49 | 203.98 | 1,269,800 |
| 2024-05-29 | 210.81 | 210.81 | 208.42 | 210.07 | 201.66 | 1,406,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-05-12 | 2:1 |
| 1994-06-07 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 1.2500 USD |
| 2026-06-10 | 1.2500 USD |
| 2026-03-10 | 1.1000 USD |
| 2025-12-10 | 1.1000 USD |
| 2025-09-10 | 1.1000 USD |
| 2025-06-10 | 1.1000 USD |
| 2025-03-10 | 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.