Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	166.25	169.25	165.75	168.71	158.43	2,037,600
2023-03-17	170.15	170.73	164.07	165.03	154.98	4,491,900
2023-03-16	167.21	172.91	165.85	172.21	161.72	2,264,000
2023-03-15	166.90	167.84	163.72	166.49	156.35	2,459,000
2023-03-14	174.42	174.42	169.96	171.76	161.30	2,320,400
2023-03-13	173.25	176.65	171.47	172.22	161.73	2,612,700
2023-03-10	173.14	178.15	172.58	175.68	164.98	2,428,900
2023-03-09	177.21	177.21	173.34	173.92	163.33	1,405,500
2023-03-08	180.80	181.17	177.01	177.77	166.07	971,800
2023-03-07	183.53	183.71	179.63	180.37	168.50	980,900
2023-03-06	183.43	184.81	183.06	183.35	171.28	1,053,600
2023-03-03	182.76	183.75	180.47	183.59	171.50	1,230,800
2023-03-02	183.66	183.98	181.51	183.19	171.13	927,800
2023-03-01	183.99	184.93	182.71	184.05	171.93	1,111,600
2023-02-28	185.65	186.10	184.69	185.12	172.93	1,606,000
2023-02-27	185.76	187.13	184.44	185.33	173.13	1,195,200
2023-02-24	184.54	185.86	183.37	185.33	173.13	1,290,800
2023-02-23	186.46	187.82	183.08	185.47	173.26	1,024,100
2023-02-22	184.79	187.36	183.85	186.12	173.87	1,401,500
2023-02-21	185.42	186.36	184.14	185.25	173.06	1,402,400
2023-02-17	182.97	186.44	182.51	185.75	173.52	1,155,400
2023-02-16	184.36	185.11	182.76	183.06	171.01	883,600
2023-02-15	184.21	185.29	183.40	185.22	173.03	716,000
2023-02-14	187.82	187.98	183.15	184.13	172.01	999,700
2023-02-13	186.76	188.10	186.42	187.60	175.25	1,061,300
2023-02-10	185.86	187.24	185.63	186.75	174.46	1,066,400
2023-02-09	187.88	189.29	184.54	185.36	173.16	1,472,200
2023-02-08	188.31	189.90	187.00	187.39	175.05	1,258,600
2023-02-07	185.43	189.47	184.81	189.01	176.57	1,351,700
2023-02-06	181.69	186.41	181.69	185.99	173.75	1,452,700
2023-02-03	182.58	183.45	180.69	182.76	170.73	1,341,900
2023-02-02	183.72	184.12	176.67	181.75	169.79	2,380,900
2023-02-01	188.99	189.85	182.87	185.23	173.04	2,406,000
2023-01-31	188.42	191.17	187.13	191.12	178.54	1,020,700
2023-01-30	188.49	189.75	187.10	187.91	175.54	1,659,400
2023-01-27	191.58	191.58	187.77	188.76	176.33	1,357,400
2023-01-26	191.00	192.45	190.26	192.11	179.46	1,652,000
2023-01-25	194.00	194.51	189.35	190.74	178.18	2,175,200
2023-01-24	186.02	193.84	185.02	193.25	180.53	2,637,600
2023-01-23	185.79	187.34	184.97	186.36	174.09	1,569,100
2023-01-20	184.37	185.45	182.03	185.33	173.13	1,625,500
2023-01-19	183.37	184.42	182.23	184.04	171.92	1,461,600
2023-01-18	184.72	187.34	183.54	183.63	171.54	1,750,300
2023-01-17	192.79	193.03	181.36	185.00	172.82	3,883,700
2023-01-13	191.38	194.27	190.39	193.92	181.15	1,005,300
2023-01-12	192.11	192.75	189.69	191.99	179.35	761,100
2023-01-11	191.95	192.44	190.47	191.63	179.02	956,400
2023-01-10	190.46	191.47	188.53	191.22	178.63	959,100
2023-01-09	193.03	193.59	188.69	189.12	176.67	1,111,600
2023-01-06	189.63	194.45	189.56	193.87	181.11	1,282,200
2023-01-05	187.05	188.30	185.45	187.55	175.20	973,500
2023-01-04	187.67	189.02	186.68	187.23	174.90	1,015,300
2023-01-03	186.71	187.39	185.24	187.12	174.80	983,400
2022-12-30	189.00	189.38	186.45	187.49	175.15	608,200
2022-12-29	188.47	190.04	187.96	189.44	176.97	676,500
2022-12-28	190.96	191.22	188.11	188.13	175.75	733,400
2022-12-27	189.94	191.15	188.97	190.48	177.94	518,700
2022-12-23	187.64	189.91	186.87	189.48	177.01	660,800
2022-12-22	189.07	189.19	185.24	187.20	174.88	967,200
2022-12-21	187.51	189.51	187.01	189.42	176.95	1,242,200

← NewerPage 16 of 21 · 1,256 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.