Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	160.98	161.34	159.21	159.89	151.96	881,300
2023-09-07	160.25	161.93	160.17	160.67	152.70	945,500
2023-09-06	159.90	161.73	159.50	160.61	151.69	1,098,900
2023-09-05	162.30	162.67	160.37	160.39	151.48	863,300
2023-09-01	162.38	163.41	161.92	162.30	153.29	724,900
2023-08-31	161.71	161.98	160.81	161.23	152.27	1,436,900
2023-08-30	161.35	162.32	160.58	161.32	152.36	825,100
2023-08-29	161.32	161.49	159.53	161.28	152.32	697,200
2023-08-28	161.65	162.36	159.93	160.83	151.90	680,400
2023-08-25	162.28	162.91	160.88	161.64	152.66	810,400
2023-08-24	160.72	163.21	160.45	161.84	152.85	803,200
2023-08-23	160.37	161.07	160.12	160.93	151.99	945,000
2023-08-22	161.17	162.14	159.63	159.94	151.06	1,072,600
2023-08-21	162.39	163.10	160.07	161.60	152.62	1,372,300
2023-08-18	163.26	163.86	162.24	162.47	153.45	938,400
2023-08-17	166.17	166.62	163.12	163.41	154.33	1,034,300
2023-08-16	163.77	167.03	163.54	165.37	156.18	1,010,000
2023-08-15	164.99	165.73	163.15	163.48	154.40	895,200
2023-08-14	166.76	167.00	165.40	166.27	157.03	874,400
2023-08-11	166.40	167.10	165.82	166.86	157.59	890,100
2023-08-10	167.43	169.01	166.49	166.94	157.67	1,636,800
2023-08-09	167.43	168.80	166.62	167.29	158.00	1,281,600
2023-08-08	169.08	169.08	166.94	167.88	158.56	1,130,300
2023-08-07	170.09	171.66	169.56	170.12	160.67	1,112,700
2023-08-04	169.13	171.15	167.99	168.65	159.28	1,740,800
2023-08-03	171.13	171.59	169.31	169.40	159.99	1,663,900
2023-08-02	171.95	172.69	170.31	171.10	161.60	1,376,400
2023-08-01	172.09	172.95	171.34	172.31	162.74	1,092,100
2023-07-31	173.20	174.19	171.69	172.61	163.02	1,092,200
2023-07-28	176.11	176.52	173.07	173.26	163.64	1,352,900
2023-07-27	175.01	175.97	173.61	174.87	165.16	1,546,400
2023-07-26	172.53	175.00	172.46	174.16	164.49	1,782,300
2023-07-25	173.96	174.21	171.99	172.12	162.56	1,211,800
2023-07-24	172.91	175.54	172.66	174.84	165.13	1,254,100
2023-07-21	174.42	174.53	171.65	172.82	163.22	1,129,300
2023-07-20	173.80	176.21	172.04	173.63	163.99	2,398,500
2023-07-19	171.00	172.15	170.14	170.56	161.09	1,600,100
2023-07-18	167.97	171.72	167.97	171.02	161.52	1,381,600
2023-07-17	165.32	169.00	165.32	168.59	159.23	1,497,300
2023-07-14	168.35	168.43	164.75	165.95	156.73	1,517,200
2023-07-13	168.94	170.13	168.15	168.22	158.88	1,440,100
2023-07-12	173.39	174.40	170.25	171.12	161.62	2,412,500
2023-07-11	168.79	172.46	168.79	172.36	162.79	1,327,800
2023-07-10	171.56	172.37	168.97	169.07	159.68	1,229,900
2023-07-07	170.46	173.38	170.41	171.65	162.12	1,258,100
2023-07-06	171.68	171.68	168.62	170.91	161.42	1,536,500
2023-07-05	171.50	172.89	170.26	172.59	163.00	1,258,500
2023-07-03	172.34	174.42	171.84	173.09	163.48	536,000
2023-06-30	171.84	174.04	171.46	173.66	164.01	1,250,200
2023-06-29	167.93	171.43	167.24	170.99	161.49	1,305,200
2023-06-28	172.39	172.39	167.67	168.37	159.02	1,710,800
2023-06-27	172.59	173.95	172.10	172.59	163.00	1,057,500
2023-06-26	174.81	174.81	171.31	172.39	162.82	956,800
2023-06-23	174.05	175.10	173.31	173.72	164.07	1,657,500
2023-06-22	176.17	176.17	173.58	175.01	165.29	703,400
2023-06-21	175.75	176.17	173.87	175.29	165.55	1,183,600
2023-06-20	176.26	176.68	174.05	175.56	165.81	970,500
2023-06-16	177.97	177.97	175.97	176.75	166.93	2,319,000
2023-06-15	173.75	176.24	173.75	175.97	166.20	1,385,700
2023-06-14	177.09	177.32	173.10	173.55	163.91	1,414,700

← NewerPage 14 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.