Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 212.44 | 213.21 | 210.02 | 210.37 | 201.94 | 1,097,700 |
| 2024-05-24 | 213.00 | 214.41 | 212.90 | 213.33 | 204.78 | 650,000 |
| 2024-05-23 | 215.91 | 215.91 | 211.48 | 212.24 | 203.74 | 950,100 |
| 2024-05-22 | 216.06 | 217.70 | 215.41 | 216.54 | 207.87 | 912,800 |
| 2024-05-21 | 216.36 | 217.88 | 215.51 | 216.25 | 207.59 | 775,600 |
| 2024-05-20 | 219.88 | 220.17 | 215.44 | 215.60 | 206.96 | 883,800 |
| 2024-05-17 | 220.31 | 220.31 | 218.36 | 219.71 | 210.91 | 1,348,900 |
| 2024-05-16 | 216.50 | 219.80 | 216.34 | 219.22 | 210.44 | 1,398,300 |
| 2024-05-15 | 216.60 | 218.00 | 213.62 | 214.35 | 205.76 | 1,355,100 |
| 2024-05-14 | 217.18 | 217.99 | 216.25 | 217.59 | 208.87 | 751,400 |
| 2024-05-13 | 218.66 | 219.49 | 216.54 | 216.58 | 207.90 | 767,400 |
| 2024-05-10 | 220.00 | 220.51 | 218.22 | 218.50 | 209.75 | 820,500 |
| 2024-05-09 | 216.96 | 219.79 | 216.03 | 219.42 | 210.63 | 1,021,100 |
| 2024-05-08 | 217.70 | 218.10 | 217.05 | 217.34 | 208.63 | 598,800 |
| 2024-05-07 | 216.69 | 217.50 | 216.32 | 216.97 | 208.28 | 581,800 |
| 2024-05-06 | 215.16 | 216.98 | 214.92 | 215.91 | 207.26 | 668,600 |
| 2024-05-03 | 213.08 | 214.36 | 211.19 | 213.85 | 205.28 | 1,298,400 |
| 2024-05-02 | 213.87 | 215.07 | 212.42 | 214.37 | 205.78 | 1,001,400 |
| 2024-05-01 | 212.16 | 215.24 | 212.16 | 213.15 | 204.61 | 1,143,900 |
| 2024-04-30 | 212.75 | 213.82 | 211.74 | 212.16 | 203.66 | 1,385,700 |
| 2024-04-29 | 213.45 | 214.78 | 212.03 | 212.90 | 204.37 | 1,454,600 |
| 2024-04-26 | 212.50 | 214.51 | 211.53 | 213.45 | 204.90 | 1,706,000 |
| 2024-04-25 | 212.50 | 214.13 | 210.92 | 213.99 | 205.42 | 1,323,200 |
| 2024-04-24 | 212.56 | 214.59 | 212.50 | 213.43 | 204.88 | 1,129,200 |
| 2024-04-23 | 214.64 | 215.95 | 213.12 | 214.32 | 205.74 | 1,042,900 |
| 2024-04-22 | 214.46 | 215.52 | 212.56 | 214.27 | 205.69 | 1,471,700 |
| 2024-04-19 | 211.72 | 215.50 | 210.73 | 214.07 | 205.50 | 1,918,300 |
| 2024-04-18 | 208.48 | 211.77 | 207.24 | 210.42 | 201.99 | 2,048,300 |
| 2024-04-17 | 206.08 | 209.82 | 202.60 | 206.58 | 198.31 | 5,764,800 |
| 2024-04-16 | 221.68 | 223.89 | 220.77 | 223.12 | 214.18 | 1,412,200 |
| 2024-04-15 | 223.83 | 224.66 | 220.53 | 221.06 | 212.21 | 1,063,600 |
| 2024-04-12 | 220.68 | 222.77 | 220.37 | 221.10 | 212.24 | 1,100,100 |
| 2024-04-11 | 223.03 | 223.03 | 219.72 | 220.40 | 211.57 | 1,155,600 |
| 2024-04-10 | 223.14 | 224.95 | 221.68 | 224.38 | 215.39 | 1,086,700 |
| 2024-04-09 | 231.03 | 231.36 | 223.30 | 223.84 | 214.87 | 975,700 |
| 2024-04-08 | 230.89 | 231.96 | 230.16 | 230.59 | 221.35 | 1,462,600 |
| 2024-04-05 | 230.46 | 231.61 | 229.24 | 230.89 | 221.64 | 857,000 |
| 2024-04-04 | 230.91 | 232.75 | 228.04 | 228.50 | 219.35 | 1,212,000 |
| 2024-04-03 | 227.50 | 229.41 | 226.88 | 229.06 | 219.88 | 856,600 |
| 2024-04-02 | 229.15 | 229.78 | 227.51 | 227.85 | 218.72 | 1,115,800 |
| 2024-04-01 | 229.81 | 230.00 | 227.31 | 228.16 | 219.02 | 801,300 |
| 2024-03-28 | 229.78 | 230.87 | 229.39 | 230.14 | 220.92 | 871,100 |
| 2024-03-27 | 226.13 | 229.22 | 225.98 | 228.83 | 219.66 | 967,600 |
| 2024-03-26 | 225.04 | 226.91 | 224.33 | 225.33 | 216.30 | 922,000 |
| 2024-03-25 | 225.00 | 226.39 | 224.30 | 225.53 | 216.50 | 748,400 |
| 2024-03-22 | 227.25 | 227.48 | 224.38 | 224.45 | 215.46 | 844,000 |
| 2024-03-21 | 224.56 | 226.80 | 224.08 | 226.13 | 217.07 | 1,730,700 |
| 2024-03-20 | 223.06 | 226.39 | 222.91 | 224.99 | 215.98 | 1,251,900 |
| 2024-03-19 | 222.79 | 224.17 | 221.73 | 223.63 | 214.67 | 1,291,900 |
| 2024-03-18 | 221.06 | 222.32 | 220.46 | 221.92 | 213.03 | 1,032,000 |
| 2024-03-15 | 219.47 | 222.17 | 219.47 | 220.93 | 212.08 | 2,157,600 |
| 2024-03-14 | 222.89 | 224.00 | 220.45 | 221.42 | 212.55 | 1,167,800 |
| 2024-03-13 | 220.96 | 223.60 | 220.68 | 223.49 | 214.54 | 1,047,500 |
| 2024-03-12 | 218.67 | 221.26 | 217.60 | 220.46 | 211.63 | 2,025,300 |
| 2024-03-11 | 217.04 | 219.54 | 216.98 | 219.02 | 210.25 | 1,046,800 |
| 2024-03-08 | 218.51 | 219.75 | 217.53 | 218.45 | 209.70 | 1,147,000 |
| 2024-03-07 | 220.41 | 221.69 | 218.39 | 219.40 | 210.61 | 1,329,800 |
| 2024-03-06 | 220.71 | 221.38 | 218.35 | 220.62 | 210.82 | 1,041,400 |
| 2024-03-05 | 219.00 | 219.90 | 218.48 | 219.13 | 209.40 | 841,000 |
| 2024-03-04 | 218.46 | 220.15 | 218.23 | 219.07 | 209.34 | 848,500 |
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.