Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	184.74	186.72	183.79	185.79	173.56	1,049,700
2022-12-19	183.08	185.88	182.50	183.51	171.43	927,700
2022-12-16	181.49	183.80	181.15	182.80	170.77	3,364,300
2022-12-15	185.52	185.91	182.94	183.57	171.49	1,241,700
2022-12-14	187.16	189.29	185.74	186.64	174.35	963,600
2022-12-13	189.47	189.47	186.00	187.05	174.74	1,455,200
2022-12-12	185.63	187.40	185.04	187.11	174.79	1,249,600
2022-12-09	187.64	188.29	185.55	185.65	173.43	843,800
2022-12-08	187.87	189.21	186.97	187.72	175.36	848,700
2022-12-07	188.66	191.16	187.69	188.05	174.80	1,217,900
2022-12-06	187.55	189.01	187.30	188.50	175.22	1,199,100
2022-12-05	188.34	188.68	186.29	187.21	174.02	1,104,500
2022-12-02	188.02	189.94	187.79	189.54	176.19	1,294,900
2022-12-01	190.97	191.02	187.85	189.14	175.82	1,077,900
2022-11-30	185.88	190.21	184.56	189.81	176.44	4,132,400
2022-11-29	185.80	187.77	185.28	187.21	174.02	1,095,400
2022-11-28	188.42	189.11	186.05	186.32	173.19	1,467,600
2022-11-25	188.90	189.53	187.68	188.91	175.60	514,700
2022-11-23	186.72	188.33	186.58	188.01	174.77	1,120,300
2022-11-22	187.00	188.46	185.61	187.13	173.95	1,137,900
2022-11-21	185.23	186.50	184.51	185.55	172.48	1,208,100
2022-11-18	184.47	185.87	183.24	184.56	171.56	1,470,500
2022-11-17	180.28	183.87	180.04	182.93	170.04	1,315,200
2022-11-16	179.41	181.78	178.96	181.14	168.38	1,073,700
2022-11-15	183.82	183.82	177.88	179.50	166.85	1,445,900
2022-11-14	182.11	185.12	181.69	182.70	169.83	1,427,300
2022-11-11	184.68	185.58	180.21	181.73	168.93	1,403,300
2022-11-10	184.89	185.12	181.38	183.30	170.39	1,618,000
2022-11-09	185.22	185.67	181.92	182.15	169.32	999,200
2022-11-08	183.43	185.65	183.28	184.90	171.87	1,184,400
2022-11-07	183.75	184.54	182.92	184.13	171.16	1,273,000
2022-11-04	183.87	184.55	181.19	183.06	170.16	1,019,200
2022-11-03	182.30	182.92	180.42	181.82	169.01	1,186,300
2022-11-02	182.11	185.33	181.84	182.31	169.47	1,837,900
2022-11-01	184.79	185.29	182.56	182.78	169.90	2,154,400
2022-10-31	181.92	185.11	181.28	184.46	171.47	1,544,800
2022-10-28	178.84	182.14	177.94	181.96	169.14	1,750,700
2022-10-27	177.67	179.78	177.31	177.60	165.09	1,143,500
2022-10-26	176.75	177.24	174.10	176.40	163.97	1,926,000
2022-10-25	177.73	178.64	175.64	176.09	163.68	2,059,800
2022-10-24	177.42	180.11	177.42	179.79	167.12	1,649,700
2022-10-21	171.70	176.38	171.10	176.23	163.81	1,471,700
2022-10-20	173.50	173.87	170.03	170.87	158.83	1,702,100
2022-10-19	167.75	174.41	167.01	174.17	161.90	2,176,500
2022-10-18	167.69	167.69	165.63	166.77	155.02	1,670,000
2022-10-17	164.76	166.22	163.21	164.80	153.19	1,460,700
2022-10-14	166.13	166.77	162.70	163.30	151.80	1,218,800
2022-10-13	157.25	166.56	155.72	165.51	153.85	1,950,700
2022-10-12	159.10	161.68	158.19	159.16	147.95	1,222,000
2022-10-11	156.99	161.18	156.59	159.46	148.23	1,333,300
2022-10-10	157.67	159.14	157.28	157.48	146.39	785,400
2022-10-07	158.68	158.82	156.34	156.88	145.83	1,058,900
2022-10-06	160.18	160.24	158.26	159.19	147.98	949,200
2022-10-05	160.13	161.54	159.84	160.54	149.23	807,300
2022-10-04	157.72	161.64	157.23	161.47	150.09	1,063,800
2022-10-03	154.24	157.54	152.01	157.07	146.00	1,086,500
2022-09-30	155.04	156.45	152.94	153.20	142.41	1,400,200
2022-09-29	152.41	155.27	150.78	154.68	143.78	1,456,400
2022-09-28	151.92	153.91	151.17	152.92	142.15	1,672,800
2022-09-27	151.17	152.02	149.69	151.24	140.59	1,407,900

← NewerPage 17 of 79 · 4,730 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.