Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	155.56	155.82	149.65	150.60	139.99	1,435,200
2022-09-23	155.86	156.62	153.94	155.48	144.53	952,800
2022-09-22	157.83	158.14	155.54	157.00	145.94	1,132,500
2022-09-21	161.18	161.79	157.04	157.06	146.00	1,047,100
2022-09-20	163.00	163.30	158.77	160.95	149.61	1,367,200
2022-09-19	161.30	164.36	160.60	164.29	152.72	1,040,100
2022-09-16	162.04	163.32	161.21	162.33	150.89	2,493,400
2022-09-15	164.06	165.46	162.28	164.16	152.60	1,275,800
2022-09-14	162.59	163.42	161.59	163.24	151.74	1,508,900
2022-09-13	164.16	164.88	161.76	162.22	150.79	1,247,200
2022-09-12	164.82	166.23	164.26	165.33	153.68	1,444,500
2022-09-09	164.89	165.24	163.83	164.15	152.59	1,572,700
2022-09-08	162.65	165.04	161.84	164.51	152.92	1,404,200
2022-09-07	161.77	164.77	161.60	164.02	151.60	1,569,900
2022-09-06	163.72	164.30	161.60	161.88	149.62	963,500
2022-09-02	164.82	166.13	161.78	162.70	150.38	1,244,400
2022-09-01	161.22	164.30	160.41	163.30	150.94	1,041,300
2022-08-31	163.63	164.13	161.62	161.64	149.40	1,514,300
2022-08-30	165.17	165.30	163.26	163.46	151.08	953,900
2022-08-29	165.22	166.56	163.46	165.36	152.84	819,600
2022-08-26	169.87	169.87	166.82	166.84	154.21	1,161,500
2022-08-25	168.73	170.06	168.00	168.98	156.19	1,231,300
2022-08-24	167.94	168.79	167.24	168.49	155.73	723,200
2022-08-23	169.71	169.95	168.03	168.29	155.55	847,000
2022-08-22	171.36	171.36	168.77	169.14	156.33	949,600
2022-08-19	174.06	174.62	172.31	172.64	159.57	1,022,200
2022-08-18	174.25	174.77	172.80	174.11	160.93	890,500
2022-08-17	172.69	174.60	172.69	173.96	160.79	1,564,700
2022-08-16	172.57	174.17	172.28	173.52	160.38	1,101,500
2022-08-15	170.09	172.38	169.29	172.16	159.12	793,300
2022-08-12	169.33	171.63	169.31	171.56	158.57	867,400
2022-08-11	166.00	169.55	166.00	168.81	156.03	1,301,900
2022-08-10	164.39	165.39	163.91	165.01	152.52	1,128,800
2022-08-09	161.35	163.57	160.48	162.92	150.58	1,022,300
2022-08-08	160.00	161.92	159.70	159.98	147.87	915,600
2022-08-05	158.27	159.54	157.97	158.96	146.92	882,300
2022-08-04	157.62	159.56	156.89	157.70	145.76	968,200
2022-08-03	157.44	158.53	155.45	158.12	146.15	1,142,600
2022-08-02	156.62	159.65	155.99	156.71	144.84	1,656,900
2022-08-01	157.93	158.19	155.15	156.27	144.44	1,263,300
2022-07-29	156.05	158.88	156.05	158.70	146.68	1,361,100
2022-07-28	158.65	158.89	152.11	155.74	143.95	1,458,700
2022-07-27	161.32	161.66	157.26	158.96	146.92	1,456,300
2022-07-26	159.76	160.96	159.33	160.86	148.68	1,107,500
2022-07-25	158.49	160.51	157.57	159.98	147.87	1,176,300
2022-07-22	157.14	158.21	155.48	156.42	144.58	880,900
2022-07-21	157.18	159.40	152.17	156.83	144.96	2,080,700
2022-07-20	158.43	158.63	156.36	158.20	146.22	1,271,800
2022-07-19	156.36	158.58	155.82	158.35	146.36	1,288,300
2022-07-18	157.24	157.91	154.57	154.99	143.25	1,098,000
2022-07-15	157.13	158.12	155.51	156.18	144.35	1,562,000
2022-07-14	159.39	160.03	155.31	155.68	143.89	1,654,500
2022-07-13	164.41	165.48	162.77	163.32	150.95	1,022,300
2022-07-12	167.18	169.09	164.79	165.28	152.77	1,032,100
2022-07-11	168.13	170.42	168.09	168.52	155.76	883,100
2022-07-08	170.34	171.12	168.92	169.00	156.20	689,900
2022-07-07	172.00	173.21	169.42	169.63	156.79	1,155,100
2022-07-06	166.78	171.35	166.71	169.90	157.04	1,366,800
2022-07-05	169.02	169.02	163.93	167.20	154.54	1,028,000
2022-07-01	168.82	171.96	167.45	171.18	158.22	1,033,400

← NewerPage 18 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.