Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	182.05	184.34	181.32	183.19	174.10	2,288,100
2023-12-01	179.94	182.33	179.18	181.98	172.95	1,453,500
2023-11-30	177.80	181.18	177.61	180.62	171.66	3,555,700
2023-11-29	176.68	178.22	175.88	177.44	168.63	1,214,200
2023-11-28	178.39	178.74	176.45	176.84	168.06	988,700
2023-11-27	177.30	178.95	177.18	178.61	169.75	1,082,800
2023-11-24	176.71	178.60	176.57	177.54	168.73	416,700
2023-11-22	175.02	176.48	174.60	176.08	167.34	814,300
2023-11-21	172.38	175.92	172.38	175.06	166.37	1,059,100
2023-11-20	172.01	172.44	170.88	172.10	163.56	702,900
2023-11-17	171.53	172.97	170.62	171.82	163.29	862,300
2023-11-16	170.21	172.81	169.18	171.69	163.17	1,281,400
2023-11-15	170.00	170.32	167.08	169.54	161.13	1,473,000
2023-11-14	170.94	171.15	168.01	168.70	160.33	1,737,100
2023-11-13	169.82	171.22	169.22	171.00	162.51	1,056,200
2023-11-10	169.00	170.13	167.54	169.96	161.53	911,600
2023-11-09	169.51	169.96	168.17	168.59	160.22	933,400
2023-11-08	169.83	170.25	167.60	168.56	160.20	1,165,400
2023-11-07	168.93	170.21	168.69	169.99	161.55	1,022,300
2023-11-06	168.41	169.58	168.24	169.55	161.14	1,327,700
2023-11-03	170.75	170.75	166.51	168.41	160.05	1,682,400
2023-11-02	169.35	170.46	165.84	168.95	160.57	1,284,300
2023-11-01	168.05	169.75	166.81	169.28	160.88	1,274,200
2023-10-31	166.62	168.45	166.56	167.44	159.13	1,923,300
2023-10-30	161.55	165.87	161.55	165.51	157.30	2,187,700
2023-10-27	163.78	163.78	159.89	160.68	152.71	1,427,700
2023-10-26	165.67	167.37	164.16	164.46	156.30	1,972,300
2023-10-25	158.73	165.02	158.22	164.73	156.56	2,083,800
2023-10-24	159.65	161.25	157.33	157.92	150.08	2,201,800
2023-10-23	161.15	161.15	158.87	159.19	151.29	1,503,500
2023-10-20	164.62	164.62	161.32	161.59	153.57	1,539,800
2023-10-19	167.95	169.50	163.39	163.94	155.80	1,778,900
2023-10-18	169.75	173.47	168.00	168.11	159.77	2,321,500
2023-10-17	168.31	169.74	167.74	169.36	160.96	1,670,500
2023-10-16	165.17	167.99	165.01	167.65	159.33	1,595,900
2023-10-13	161.98	164.31	161.05	164.21	156.06	1,548,500
2023-10-12	162.81	162.81	159.95	160.73	152.75	883,700
2023-10-11	162.20	162.92	161.09	162.41	154.35	905,700
2023-10-10	163.41	163.71	160.85	162.23	154.18	1,175,900
2023-10-09	162.42	163.77	161.85	163.26	155.16	816,900
2023-10-06	164.02	164.27	162.78	162.95	154.86	1,354,400
2023-10-05	162.28	164.89	162.02	163.88	155.75	1,316,700
2023-10-04	160.82	162.58	160.05	162.50	154.44	1,357,200
2023-10-03	161.73	162.52	160.53	160.92	152.93	1,240,700
2023-10-02	163.09	163.26	161.04	162.27	154.22	1,120,800
2023-09-29	167.73	167.73	162.65	163.31	155.21	1,447,200
2023-09-28	168.42	169.01	166.64	167.62	159.30	1,098,900
2023-09-27	167.89	168.63	166.38	167.92	159.59	1,866,000
2023-09-26	167.28	168.85	166.64	167.96	159.62	1,010,100
2023-09-25	166.39	168.03	166.38	167.84	159.51	610,600
2023-09-22	168.77	169.38	167.74	167.84	159.51	934,000
2023-09-21	169.06	170.30	168.28	168.61	160.24	1,392,600
2023-09-20	167.67	169.89	167.18	168.94	160.56	1,350,200
2023-09-19	167.34	167.93	166.30	167.19	158.89	1,220,300
2023-09-18	164.95	167.45	163.85	166.85	158.57	1,244,800
2023-09-15	165.71	166.00	164.20	164.80	156.62	2,274,100
2023-09-14	164.82	166.03	164.26	165.96	157.72	1,228,900
2023-09-13	163.56	163.60	161.75	163.13	155.03	1,509,400
2023-09-12	161.42	163.68	160.97	162.77	154.69	809,100
2023-09-11	160.10	162.21	159.95	161.13	153.13	812,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.