Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	185.00	185.00	181.51	181.82	167.16	1,026,200
2022-04-01	184.41	185.45	182.59	185.25	170.32	1,079,800
2022-03-31	185.96	186.52	182.71	182.73	168.00	1,178,100
2022-03-30	183.76	185.57	183.08	185.55	170.59	959,100
2022-03-29	187.60	187.61	182.74	183.81	168.99	1,369,900
2022-03-28	187.98	187.98	185.56	186.76	171.71	593,600
2022-03-25	184.19	187.78	184.04	187.75	172.62	855,600
2022-03-24	182.13	184.36	181.26	184.22	169.37	959,100
2022-03-23	182.52	183.83	181.53	181.62	166.98	937,500
2022-03-22	183.87	184.40	181.46	182.70	167.97	1,423,000
2022-03-21	181.45	183.46	181.11	182.54	167.83	1,383,900
2022-03-18	180.48	180.48	177.28	180.31	165.78	3,953,800
2022-03-17	178.88	181.10	176.46	181.03	166.44	1,641,900
2022-03-16	180.66	181.17	176.68	179.29	164.84	1,923,200
2022-03-15	178.24	180.66	177.15	180.19	165.67	1,730,500
2022-03-14	175.58	178.61	175.28	177.18	162.90	1,945,600
2022-03-11	173.59	175.95	173.44	173.73	159.73	1,391,700
2022-03-10	169.33	172.27	169.20	171.89	158.04	1,445,900
2022-03-09	170.87	172.95	170.41	171.37	157.56	1,358,900
2022-03-08	170.57	172.82	168.28	168.45	154.06	1,510,300
2022-03-07	171.81	172.66	169.74	169.79	155.29	1,394,800
2022-03-04	171.21	173.96	169.51	173.40	158.59	1,156,800
2022-03-03	173.76	174.90	172.01	173.60	158.77	1,170,900
2022-03-02	168.81	174.62	168.69	173.68	158.85	1,441,700
2022-03-01	171.99	172.03	166.61	167.82	153.49	1,677,800
2022-02-28	167.55	172.06	167.55	171.83	157.15	1,866,600
2022-02-25	167.44	173.49	167.05	173.44	158.63	1,508,100
2022-02-24	166.25	166.79	162.80	166.50	152.28	2,460,900
2022-02-23	171.61	172.97	170.02	170.14	155.61	1,374,100
2022-02-22	170.62	172.05	169.52	171.08	156.47	1,835,900
2022-02-18	169.46	172.01	169.45	170.63	156.06	1,166,400
2022-02-17	171.31	171.67	168.95	170.59	156.02	1,126,400
2022-02-16	170.90	173.18	170.83	172.27	157.56	1,224,600
2022-02-15	171.23	172.57	170.77	171.60	156.94	1,174,800
2022-02-14	172.71	173.39	168.80	170.77	156.19	1,673,400
2022-02-11	171.69	173.95	170.89	171.76	157.09	1,460,300
2022-02-10	172.73	174.55	171.94	172.43	157.70	1,587,100
2022-02-09	173.05	174.26	172.25	172.73	157.98	1,512,500
2022-02-08	172.68	173.45	171.09	172.50	157.77	2,331,500
2022-02-07	171.69	172.56	169.23	171.33	156.70	1,635,000
2022-02-04	172.36	173.47	171.18	171.90	157.22	1,615,900
2022-02-03	173.20	173.83	171.79	172.07	157.37	1,280,200
2022-02-02	168.06	173.11	167.73	172.72	157.97	1,827,600
2022-02-01	166.48	168.32	165.35	167.99	153.64	1,290,300
2022-01-31	164.88	166.34	163.73	166.18	151.99	1,404,100
2022-01-28	166.09	166.84	163.42	166.82	152.57	1,233,500
2022-01-27	168.81	171.46	164.60	165.66	151.51	2,161,800
2022-01-26	168.34	169.49	166.32	167.86	153.52	2,194,100
2022-01-25	168.59	169.57	163.78	168.60	154.20	2,210,400
2022-01-24	162.00	169.25	160.91	168.83	154.41	3,233,800
2022-01-21	165.33	167.08	162.26	162.61	148.72	2,190,000
2022-01-20	162.44	169.49	162.00	165.18	151.07	2,831,900
2022-01-19	164.73	164.73	160.07	160.07	146.40	1,467,000
2022-01-18	163.52	164.40	161.48	163.57	149.60	1,806,700
2022-01-14	162.51	163.51	161.19	163.21	149.27	1,263,200
2022-01-13	163.41	164.71	162.55	163.05	149.12	864,800
2022-01-12	163.33	164.18	162.03	162.97	149.05	1,060,600
2022-01-11	164.71	164.84	160.44	163.16	149.23	1,194,300
2022-01-10	167.62	168.31	162.93	164.06	150.05	1,142,100
2022-01-07	162.26	166.68	161.49	166.24	152.04	1,699,600

← NewerPage 20 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.