Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	374.00	378.66	370.06	376.37	375.09	2,375,800
2026-07-22	368.14	374.00	366.51	372.08	370.81	2,475,800
2026-07-21	366.68	370.23	362.33	369.63	368.37	2,350,900
2026-07-20	367.60	371.94	362.50	368.50	367.24	2,378,600
2026-07-17	342.66	370.43	341.52	368.98	367.72	4,308,900
2026-07-16	329.00	337.99	329.00	337.82	336.67	2,426,500
2026-07-15	330.00	331.93	325.39	329.19	328.07	1,764,300
2026-07-14	339.30	342.42	335.93	336.83	335.68	1,796,800
2026-07-13	337.23	342.33	333.53	341.51	340.35	1,400,000
2026-07-10	337.38	339.05	334.03	338.92	337.77	1,074,500
2026-07-09	340.69	343.40	335.66	337.48	336.33	1,368,000
2026-07-08	340.83	342.74	337.66	337.94	336.79	1,688,500
2026-07-07	343.51	349.35	342.13	343.73	342.56	1,525,600
2026-07-06	341.68	343.45	337.00	339.17	338.01	1,513,900
2026-07-02	336.03	342.31	331.80	342.31	341.14	1,459,200
2026-07-01	331.89	337.46	331.00	334.62	333.48	1,365,800
2026-06-30	332.41	334.14	328.00	330.12	329.00	1,730,200
2026-06-29	327.00	332.01	325.52	331.88	330.75	1,314,600
2026-06-26	319.99	327.64	319.39	327.37	326.25	3,658,500
2026-06-25	320.92	325.89	318.16	318.29	317.21	1,455,100
2026-06-24	317.59	323.00	316.41	320.74	319.65	1,733,100
2026-06-23	313.24	317.58	309.59	316.96	315.88	4,129,600
2026-06-22	308.13	313.66	307.67	310.61	309.55	3,498,500
2026-06-18	308.69	309.85	301.65	307.81	306.76	5,783,600
2026-06-17	306.94	309.32	304.52	306.07	305.03	2,142,800
2026-06-16	308.83	311.25	306.93	307.51	306.46	2,314,200
2026-06-15	305.11	309.01	299.17	306.47	305.43	2,082,300
2026-06-12	301.27	306.37	297.01	304.46	303.42	2,024,500
2026-06-11	304.56	307.13	303.61	303.90	302.86	1,882,900
2026-06-10	300.62	305.96	299.55	303.36	302.33	1,243,700
2026-06-09	298.56	301.45	297.14	300.25	297.98	1,260,900
2026-06-08	299.78	303.93	296.57	296.73	294.49	1,478,900
2026-06-05	295.71	303.89	295.43	303.25	300.96	1,151,500
2026-06-04	294.61	297.06	291.94	293.43	291.21	1,304,300
2026-06-03	291.64	294.91	288.95	289.95	287.76	1,377,200
2026-06-02	288.20	293.70	287.11	291.86	289.65	1,663,400
2026-06-01	289.51	292.67	288.75	288.93	286.75	1,579,800
2026-05-29	293.85	295.60	290.82	291.89	289.68	2,712,100
2026-05-28	298.08	299.55	293.79	294.31	292.09	1,172,400
2026-05-27	304.65	307.65	299.69	299.94	297.67	1,225,300
2026-05-26	307.53	309.88	303.97	304.84	302.54	854,500
2026-05-22	308.82	309.54	306.04	306.46	304.14	1,386,300
2026-05-21	305.13	309.51	302.28	307.23	304.91	1,552,200
2026-05-20	307.29	307.66	303.01	306.96	304.64	1,348,700
2026-05-19	305.83	308.92	302.49	305.52	303.21	1,845,900
2026-05-18	299.95	306.32	299.95	305.99	303.68	1,228,500
2026-05-15	298.47	302.11	297.22	299.76	297.49	1,568,400
2026-05-14	296.91	299.76	296.54	298.29	296.04	1,990,800
2026-05-13	296.68	299.58	291.83	295.02	292.79	1,363,800
2026-05-12	298.16	301.17	296.56	298.26	296.01	1,179,000
2026-05-11	299.38	300.54	295.27	297.13	294.88	1,174,900
2026-05-08	299.91	300.42	296.60	298.04	295.79	900,800
2026-05-07	300.29	304.66	297.85	298.94	296.68	1,205,900
2026-05-06	302.46	305.47	300.78	301.59	299.31	1,120,400
2026-05-05	301.30	303.72	300.51	301.35	299.07	936,000
2026-05-04	303.50	307.37	301.21	301.53	299.25	1,071,400
2026-05-01	307.05	310.41	304.71	304.72	302.42	1,093,700
2026-04-30	300.77	305.96	300.54	305.14	302.83	1,560,200
2026-04-29	309.38	310.00	301.11	302.25	299.97	1,826,200
2026-04-28	307.87	311.58	305.86	310.02	307.68	1,200,300

← NewerPage 2 of 79 · 4,728 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.