Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 220.76 | 221.09 | 218.39 | 218.82 | 209.10 | 1,110,900 |
| 2024-02-29 | 220.90 | 221.51 | 218.06 | 220.96 | 211.15 | 1,996,600 |
| 2024-02-28 | 221.96 | 222.00 | 220.09 | 220.42 | 210.63 | 965,200 |
| 2024-02-27 | 219.31 | 221.99 | 219.31 | 221.88 | 212.03 | 1,245,800 |
| 2024-02-26 | 221.05 | 222.18 | 219.09 | 220.08 | 210.31 | 1,119,800 |
| 2024-02-23 | 222.87 | 223.88 | 219.57 | 220.96 | 211.15 | 2,150,500 |
| 2024-02-22 | 220.00 | 223.38 | 218.78 | 222.30 | 212.43 | 1,898,000 |
| 2024-02-21 | 221.00 | 221.38 | 217.39 | 219.48 | 209.73 | 1,512,200 |
| 2024-02-20 | 216.67 | 220.37 | 216.33 | 220.10 | 210.33 | 2,818,500 |
| 2024-02-16 | 218.56 | 219.29 | 217.19 | 217.53 | 207.87 | 2,029,400 |
| 2024-02-15 | 216.62 | 219.62 | 216.35 | 219.02 | 209.29 | 1,299,600 |
| 2024-02-14 | 215.95 | 218.11 | 215.45 | 216.62 | 207.00 | 1,230,400 |
| 2024-02-13 | 215.99 | 216.56 | 211.86 | 215.95 | 206.36 | 3,570,400 |
| 2024-02-12 | 214.30 | 216.05 | 213.53 | 214.69 | 205.16 | 1,180,800 |
| 2024-02-09 | 212.39 | 214.99 | 212.04 | 214.50 | 204.97 | 1,465,600 |
| 2024-02-08 | 214.12 | 214.16 | 211.03 | 213.81 | 204.32 | 1,745,600 |
| 2024-02-07 | 213.87 | 215.10 | 213.07 | 214.22 | 204.71 | 1,760,600 |
| 2024-02-06 | 212.73 | 213.59 | 212.34 | 213.01 | 203.55 | 1,486,600 |
| 2024-02-05 | 214.00 | 214.48 | 211.81 | 213.08 | 203.62 | 1,020,200 |
| 2024-02-02 | 213.22 | 215.71 | 212.60 | 214.82 | 205.28 | 1,478,700 |
| 2024-02-01 | 210.13 | 212.67 | 209.03 | 212.02 | 202.60 | 2,015,200 |
| 2024-01-31 | 214.00 | 215.21 | 211.20 | 211.36 | 201.97 | 1,549,700 |
| 2024-01-30 | 211.49 | 213.65 | 210.82 | 213.54 | 204.06 | 1,150,800 |
| 2024-01-29 | 210.63 | 212.20 | 209.67 | 211.12 | 201.74 | 1,194,800 |
| 2024-01-26 | 211.65 | 212.24 | 210.98 | 211.43 | 202.04 | 1,337,800 |
| 2024-01-25 | 212.45 | 212.67 | 209.77 | 211.52 | 202.13 | 1,473,600 |
| 2024-01-24 | 212.66 | 213.26 | 210.64 | 210.98 | 201.61 | 1,647,100 |
| 2024-01-23 | 212.86 | 213.63 | 209.91 | 210.98 | 201.61 | 1,849,200 |
| 2024-01-22 | 212.74 | 215.21 | 212.24 | 213.86 | 204.36 | 2,099,500 |
| 2024-01-19 | 210.27 | 214.29 | 206.59 | 211.67 | 202.27 | 4,343,400 |
| 2024-01-18 | 195.57 | 198.85 | 195.57 | 198.35 | 189.54 | 1,591,200 |
| 2024-01-17 | 197.06 | 199.79 | 196.83 | 197.50 | 188.73 | 1,351,500 |
| 2024-01-16 | 195.59 | 196.84 | 194.54 | 196.71 | 187.97 | 1,489,500 |
| 2024-01-12 | 195.91 | 196.41 | 194.48 | 195.56 | 186.88 | 1,107,500 |
| 2024-01-11 | 193.93 | 195.16 | 191.88 | 194.87 | 186.22 | 1,381,200 |
| 2024-01-10 | 191.44 | 193.25 | 191.00 | 193.09 | 184.52 | 883,800 |
| 2024-01-09 | 192.18 | 192.71 | 189.87 | 192.20 | 183.66 | 1,097,900 |
| 2024-01-08 | 192.79 | 193.40 | 190.58 | 192.31 | 183.77 | 1,645,700 |
| 2024-01-05 | 191.69 | 194.11 | 191.69 | 193.07 | 184.50 | 1,580,700 |
| 2024-01-04 | 192.71 | 194.26 | 191.63 | 192.54 | 183.99 | 1,981,200 |
| 2024-01-03 | 191.75 | 194.03 | 191.29 | 191.30 | 182.80 | 1,739,600 |
| 2024-01-02 | 190.20 | 192.58 | 190.20 | 191.42 | 182.92 | 1,754,200 |
| 2023-12-29 | 189.34 | 190.82 | 188.81 | 190.49 | 182.03 | 1,048,500 |
| 2023-12-28 | 188.47 | 189.94 | 188.47 | 189.33 | 180.92 | 850,900 |
| 2023-12-27 | 186.12 | 188.73 | 186.12 | 188.62 | 180.24 | 1,020,700 |
| 2023-12-26 | 185.27 | 187.42 | 185.27 | 187.09 | 178.78 | 999,100 |
| 2023-12-22 | 186.08 | 187.00 | 184.96 | 185.80 | 177.55 | 1,100,000 |
| 2023-12-21 | 183.58 | 185.70 | 182.76 | 185.57 | 177.33 | 1,383,000 |
| 2023-12-20 | 186.26 | 186.55 | 183.65 | 183.84 | 175.68 | 1,360,200 |
| 2023-12-19 | 183.24 | 186.44 | 182.59 | 186.18 | 177.91 | 1,408,000 |
| 2023-12-18 | 183.62 | 184.12 | 182.70 | 183.41 | 175.27 | 1,632,000 |
| 2023-12-15 | 181.41 | 186.00 | 181.41 | 182.81 | 174.69 | 3,373,800 |
| 2023-12-14 | 185.57 | 185.97 | 181.03 | 182.77 | 174.65 | 2,237,300 |
| 2023-12-13 | 183.67 | 185.45 | 182.95 | 185.22 | 176.99 | 1,316,900 |
| 2023-12-12 | 182.56 | 184.59 | 181.79 | 183.66 | 175.50 | 935,300 |
| 2023-12-11 | 181.58 | 182.77 | 180.44 | 182.35 | 174.25 | 1,014,900 |
| 2023-12-08 | 181.99 | 182.51 | 180.65 | 181.26 | 173.21 | 853,500 |
| 2023-12-07 | 182.68 | 183.29 | 181.42 | 181.91 | 173.83 | 1,104,200 |
| 2023-12-06 | 184.73 | 185.55 | 182.55 | 183.13 | 174.04 | 1,180,300 |
| 2023-12-05 | 183.32 | 185.25 | 182.72 | 183.66 | 174.55 | 1,475,900 |
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.