Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	164.61	169.50	163.66	169.13	156.32	1,336,100
2022-06-29	167.98	168.45	165.53	165.80	153.25	719,800
2022-06-28	168.43	170.65	167.42	167.47	154.79	1,061,700
2022-06-27	167.33	168.23	166.38	167.49	154.81	762,100
2022-06-24	160.25	167.09	160.25	166.72	154.10	1,296,800
2022-06-23	162.76	163.78	158.35	159.77	147.67	1,278,700
2022-06-22	160.87	164.37	160.35	163.15	150.80	997,300
2022-06-21	164.73	164.73	161.25	162.63	150.32	1,136,900
2022-06-17	161.04	162.59	160.24	161.88	149.62	2,366,800
2022-06-16	163.26	163.66	160.87	161.38	149.16	1,451,100
2022-06-15	167.50	168.96	163.56	165.54	153.01	1,374,600
2022-06-14	169.05	169.32	165.05	166.31	153.72	1,318,700
2022-06-13	167.12	171.13	166.79	167.71	155.01	1,784,800
2022-06-10	168.95	170.81	168.08	169.30	156.48	1,182,000
2022-06-09	175.90	175.90	171.46	171.53	158.54	809,700
2022-06-08	177.55	178.11	175.32	175.97	161.79	669,700
2022-06-07	176.76	178.73	175.67	178.64	164.24	944,500
2022-06-06	175.07	177.41	174.28	176.98	162.71	753,300
2022-06-03	175.46	176.89	173.69	174.19	160.15	1,141,200
2022-06-02	176.94	178.20	173.82	178.06	163.71	868,900
2022-06-01	178.03	178.70	174.99	176.29	162.08	1,084,600
2022-05-31	177.11	179.96	175.75	179.04	164.61	1,948,400
2022-05-27	174.98	177.85	174.06	177.83	163.50	943,400
2022-05-26	174.32	175.49	173.81	174.87	160.77	943,100
2022-05-25	172.39	174.19	172.39	173.59	159.60	1,192,300
2022-05-24	172.22	174.27	169.16	173.91	159.89	1,008,100
2022-05-23	170.25	172.85	168.96	172.10	158.23	1,453,600
2022-05-20	169.59	170.34	166.31	168.24	154.68	1,959,700
2022-05-19	172.93	173.50	167.34	169.30	155.65	1,110,900
2022-05-18	176.82	177.11	173.95	174.32	160.27	1,094,300
2022-05-17	175.49	177.63	174.27	177.39	163.09	1,300,800
2022-05-16	173.00	175.53	172.84	174.50	160.43	1,259,000
2022-05-13	173.71	174.23	171.37	172.78	158.85	1,189,700
2022-05-12	173.41	173.66	171.23	173.37	159.40	1,315,300
2022-05-11	173.05	175.57	172.30	172.38	158.49	1,170,000
2022-05-10	173.21	175.28	171.44	172.99	159.05	1,468,300
2022-05-09	170.93	173.56	170.44	171.92	158.06	2,043,500
2022-05-06	172.63	172.63	170.19	171.64	157.81	1,216,700
2022-05-05	175.43	175.43	170.96	172.01	158.15	1,486,400
2022-05-04	171.64	175.56	171.44	175.45	161.31	1,474,100
2022-05-03	170.17	173.39	170.03	171.76	157.92	1,077,600
2022-05-02	171.47	172.45	167.64	170.09	156.38	1,496,600
2022-04-29	173.94	174.25	170.66	171.06	157.27	1,329,700
2022-04-28	175.00	175.00	172.18	174.50	160.43	1,020,700
2022-04-27	173.84	174.96	171.64	173.55	159.56	1,827,500
2022-04-26	173.83	175.79	172.59	172.66	158.74	1,807,100
2022-04-25	172.45	174.94	170.63	174.44	160.38	1,502,600
2022-04-22	175.75	175.75	172.91	173.11	159.16	1,541,400
2022-04-21	179.38	179.77	175.96	176.26	162.05	1,846,800
2022-04-20	176.90	177.99	174.17	177.71	163.39	2,340,300
2022-04-19	182.10	183.52	174.51	176.16	161.96	2,750,300
2022-04-18	184.65	186.08	184.25	185.22	170.29	1,351,500
2022-04-14	183.79	185.01	183.45	184.24	169.39	992,100
2022-04-13	184.82	185.91	181.71	183.71	168.90	847,300
2022-04-12	184.55	187.02	184.41	184.94	170.03	1,116,700
2022-04-11	185.92	187.59	185.28	185.64	170.68	1,219,500
2022-04-08	183.74	185.22	182.16	184.86	169.96	1,120,600
2022-04-07	182.25	182.80	180.08	182.09	167.41	874,800
2022-04-06	180.31	183.96	180.22	182.58	167.86	1,021,500
2022-04-05	182.45	184.59	180.95	181.39	166.77	835,400

← NewerPage 19 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.