Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	174.76	177.73	174.61	176.12	166.34	1,004,300
2023-06-12	175.06	175.75	173.77	174.77	165.06	744,800
2023-06-09	174.47	175.92	173.44	175.60	165.85	998,300
2023-06-08	174.76	175.36	173.90	174.91	165.20	897,300
2023-06-07	174.82	176.19	173.28	175.78	165.07	1,192,700
2023-06-06	174.06	175.39	173.77	174.95	164.29	728,000
2023-06-05	175.73	175.73	174.32	174.37	163.75	1,079,700
2023-06-02	172.14	175.37	171.33	175.13	164.46	1,680,100
2023-06-01	169.99	171.92	168.24	171.30	160.87	1,115,700
2023-05-31	172.33	172.87	169.00	169.24	158.93	2,497,900
2023-05-30	172.41	173.44	170.39	173.29	162.73	1,229,600
2023-05-26	172.43	173.73	171.26	172.29	161.79	1,172,400
2023-05-25	174.44	174.99	172.81	173.67	163.09	1,112,100
2023-05-24	178.79	178.86	175.89	175.99	165.27	1,403,300
2023-05-23	180.96	182.22	179.21	179.31	168.39	1,288,900
2023-05-22	183.16	184.35	180.84	181.10	170.07	945,400
2023-05-19	184.61	185.77	183.01	183.72	172.53	1,255,800
2023-05-18	181.76	183.52	180.47	183.34	172.17	1,129,500
2023-05-17	182.29	183.55	181.31	181.68	170.61	992,400
2023-05-16	182.70	182.93	180.79	181.51	170.45	621,200
2023-05-15	182.76	182.82	181.14	182.81	171.67	672,100
2023-05-12	184.07	184.49	181.11	182.09	171.00	652,400
2023-05-11	182.20	182.87	181.33	182.81	171.67	727,700
2023-05-10	183.88	184.42	181.19	183.16	172.00	830,500
2023-05-09	182.98	185.51	182.38	183.75	172.56	1,076,600
2023-05-08	182.99	183.75	181.92	182.57	171.45	945,800
2023-05-05	180.60	183.05	180.33	182.30	171.20	1,016,100
2023-05-04	178.63	180.11	176.55	179.14	168.23	1,497,000
2023-05-03	181.77	181.77	178.98	179.15	168.24	1,001,700
2023-05-02	181.04	181.41	177.35	180.53	169.53	1,236,500
2023-05-01	180.27	183.12	180.27	181.76	170.69	761,700
2023-04-28	179.19	182.12	179.19	181.14	170.11	1,052,700
2023-04-27	176.87	180.69	176.27	180.25	169.27	1,573,700
2023-04-26	175.82	178.37	175.82	176.61	165.85	1,168,200
2023-04-25	177.89	180.12	177.01	177.32	166.52	1,208,700
2023-04-24	179.51	180.36	178.34	179.13	168.22	1,015,700
2023-04-21	178.33	180.47	176.59	179.50	168.57	1,771,200
2023-04-20	183.29	184.11	178.43	179.26	168.34	1,486,800
2023-04-19	182.41	185.32	179.52	182.57	171.45	3,065,000
2023-04-18	171.82	172.45	170.45	172.00	161.52	2,298,900
2023-04-17	168.50	171.28	167.61	171.28	160.85	1,651,500
2023-04-14	173.05	173.05	167.00	168.37	158.11	1,506,800
2023-04-13	171.82	173.35	169.91	173.20	162.65	1,332,300
2023-04-12	173.86	174.77	172.30	173.84	163.25	1,005,800
2023-04-11	172.88	174.21	171.64	173.55	162.98	1,074,200
2023-04-10	171.44	172.85	171.16	172.65	162.13	827,100
2023-04-06	170.75	171.80	170.33	171.27	160.84	787,200
2023-04-05	167.66	170.55	167.13	170.31	159.94	1,228,200
2023-04-04	172.59	173.40	167.28	168.63	158.36	1,369,900
2023-04-03	171.02	172.69	170.90	172.29	161.79	1,280,800
2023-03-31	171.74	172.33	169.99	171.41	160.97	1,865,700
2023-03-30	170.71	171.08	168.86	170.82	160.41	1,767,500
2023-03-29	168.08	169.94	167.09	169.86	159.51	1,582,500
2023-03-28	165.61	166.96	164.87	165.88	155.78	1,221,300
2023-03-27	167.28	167.82	165.44	166.35	156.22	1,466,600
2023-03-24	162.50	165.36	161.33	164.91	154.86	1,200,300
2023-03-23	165.53	166.73	163.23	163.86	153.88	1,596,200
2023-03-22	171.70	172.38	166.54	166.63	156.48	1,284,900
2023-03-21	171.63	172.57	170.38	171.75	161.29	1,983,300
2023-03-20	166.25	169.25	165.75	168.71	158.43	2,037,600

← NewerPage 15 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.