Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 163.23 | 163.28 | 161.72 | 162.33 | 148.47 | 1,390,200 |
| 2022-01-05 | 160.50 | 161.61 | 159.73 | 159.77 | 146.12 | 1,838,400 |
| 2022-01-04 | 157.55 | 160.36 | 157.21 | 159.00 | 145.42 | 1,684,600 |
| 2022-01-03 | 156.92 | 157.24 | 154.93 | 155.75 | 142.45 | 1,103,400 |
| 2021-12-31 | 156.53 | 157.11 | 156.11 | 156.43 | 143.07 | 682,400 |
| 2021-12-30 | 157.86 | 158.42 | 156.71 | 156.81 | 143.42 | 420,400 |
| 2021-12-29 | 157.65 | 158.00 | 157.12 | 157.50 | 144.05 | 683,400 |
| 2021-12-28 | 156.03 | 157.74 | 156.03 | 157.12 | 143.70 | 914,500 |
| 2021-12-27 | 154.51 | 156.10 | 153.44 | 156.04 | 142.71 | 655,100 |
| 2021-12-23 | 154.99 | 156.18 | 154.49 | 154.65 | 141.44 | 1,715,000 |
| 2021-12-22 | 155.48 | 156.04 | 154.46 | 154.69 | 141.48 | 951,700 |
| 2021-12-21 | 154.46 | 157.22 | 154.46 | 155.52 | 142.24 | 1,029,800 |
| 2021-12-20 | 156.29 | 156.44 | 151.97 | 153.53 | 140.42 | 1,811,800 |
| 2021-12-17 | 161.82 | 161.82 | 158.02 | 158.19 | 144.68 | 3,434,600 |
| 2021-12-16 | 160.03 | 163.00 | 159.09 | 162.02 | 148.18 | 2,574,800 |
| 2021-12-15 | 156.84 | 159.06 | 155.35 | 158.37 | 144.84 | 1,648,900 |
| 2021-12-14 | 153.47 | 158.22 | 153.21 | 156.73 | 143.34 | 2,033,100 |
| 2021-12-13 | 154.39 | 154.46 | 152.47 | 153.18 | 140.10 | 1,106,100 |
| 2021-12-10 | 154.52 | 154.81 | 153.36 | 154.25 | 141.08 | 940,100 |
| 2021-12-09 | 152.68 | 154.48 | 151.94 | 153.49 | 140.38 | 1,064,700 |
| 2021-12-08 | 153.30 | 154.49 | 152.55 | 153.68 | 139.75 | 1,144,600 |
| 2021-12-07 | 152.34 | 153.49 | 151.80 | 153.09 | 139.21 | 1,175,800 |
| 2021-12-06 | 150.43 | 153.02 | 150.34 | 151.82 | 138.06 | 1,717,600 |
| 2021-12-03 | 150.02 | 150.95 | 147.70 | 149.16 | 135.64 | 1,380,500 |
| 2021-12-02 | 146.70 | 150.77 | 146.27 | 150.16 | 136.55 | 1,413,500 |
| 2021-12-01 | 149.77 | 151.27 | 145.40 | 145.48 | 132.29 | 1,624,800 |
| 2021-11-30 | 150.52 | 150.98 | 146.54 | 146.95 | 133.63 | 3,522,700 |
| 2021-11-29 | 155.33 | 155.33 | 151.81 | 152.40 | 138.59 | 1,468,100 |
| 2021-11-26 | 154.40 | 155.13 | 151.56 | 153.66 | 139.73 | 1,262,500 |
| 2021-11-24 | 160.17 | 160.81 | 158.86 | 158.97 | 144.56 | 1,139,700 |
| 2021-11-23 | 158.54 | 161.47 | 157.53 | 160.26 | 145.73 | 1,441,800 |
| 2021-11-22 | 153.11 | 158.10 | 152.18 | 156.87 | 142.65 | 2,021,000 |
| 2021-11-19 | 155.21 | 155.37 | 152.47 | 152.53 | 138.70 | 1,619,800 |
| 2021-11-18 | 156.80 | 157.81 | 155.94 | 156.03 | 141.89 | 2,103,800 |
| 2021-11-17 | 158.55 | 158.55 | 156.16 | 156.42 | 142.24 | 1,594,400 |
| 2021-11-16 | 158.64 | 160.32 | 158.46 | 158.99 | 144.58 | 1,452,200 |
| 2021-11-15 | 158.01 | 159.09 | 157.38 | 158.06 | 143.73 | 1,170,000 |
| 2021-11-12 | 157.98 | 158.45 | 156.94 | 157.42 | 143.15 | 985,900 |
| 2021-11-11 | 157.70 | 158.29 | 157.24 | 157.83 | 143.52 | 856,000 |
| 2021-11-10 | 157.68 | 160.58 | 157.33 | 158.22 | 143.88 | 909,800 |
| 2021-11-09 | 158.12 | 159.00 | 157.27 | 157.40 | 143.13 | 1,000,700 |
| 2021-11-08 | 160.21 | 160.88 | 158.61 | 158.70 | 144.31 | 937,400 |
| 2021-11-05 | 157.74 | 160.43 | 156.93 | 159.60 | 145.13 | 1,506,200 |
| 2021-11-04 | 160.25 | 160.37 | 156.12 | 156.50 | 142.31 | 1,526,200 |
| 2021-11-03 | 158.22 | 161.25 | 158.22 | 160.25 | 145.72 | 1,728,700 |
| 2021-11-02 | 161.14 | 161.69 | 158.75 | 158.82 | 144.42 | 994,500 |
| 2021-11-01 | 161.25 | 162.37 | 159.07 | 160.11 | 145.60 | 1,077,500 |
| 2021-10-29 | 162.13 | 162.44 | 160.66 | 160.88 | 146.30 | 1,314,100 |
| 2021-10-28 | 160.22 | 162.45 | 160.06 | 161.57 | 146.92 | 1,260,000 |
| 2021-10-27 | 160.74 | 162.11 | 159.73 | 159.78 | 145.30 | 1,217,200 |
| 2021-10-26 | 161.77 | 162.42 | 160.36 | 160.43 | 145.89 | 847,700 |
| 2021-10-25 | 162.00 | 162.46 | 160.87 | 161.58 | 146.93 | 1,041,200 |
| 2021-10-22 | 160.89 | 163.16 | 160.80 | 162.37 | 147.65 | 1,362,800 |
| 2021-10-21 | 158.17 | 160.72 | 158.17 | 160.19 | 145.67 | 1,464,500 |
| 2021-10-20 | 155.81 | 159.50 | 155.66 | 158.69 | 144.31 | 1,548,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.