Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	156.35	156.74	153.56	156.39	142.21	1,203,700
2021-10-12	156.12	158.09	155.52	156.48	142.30	1,402,000
2021-10-11	157.30	158.74	156.18	156.23	142.07	796,900
2021-10-08	157.35	158.45	156.37	157.33	143.07	989,900
2021-10-07	156.67	158.16	155.98	157.24	142.99	1,359,400
2021-10-06	152.70	155.15	150.50	155.09	141.03	1,200,800
2021-10-05	152.82	154.18	150.84	153.60	139.68	1,144,500
2021-10-04	151.31	153.65	150.26	151.38	137.66	1,310,100
2021-10-01	152.41	153.85	150.29	152.42	138.60	1,145,600
2021-09-30	155.52	156.35	151.98	152.01	138.23	1,095,300
2021-09-29	152.87	155.63	152.29	154.88	140.84	856,800
2021-09-28	156.36	157.12	153.18	153.49	139.58	951,300
2021-09-27	157.69	158.15	156.17	156.29	142.12	1,106,300
2021-09-24	155.97	156.78	155.48	156.46	142.28	833,600
2021-09-23	155.57	157.37	155.46	156.02	141.88	821,900
2021-09-22	154.10	155.58	153.28	154.38	140.39	1,440,800
2021-09-21	153.19	154.22	151.68	152.97	139.10	1,212,700
2021-09-20	153.20	154.07	150.59	152.66	138.82	1,958,000
2021-09-17	156.59	157.84	155.65	156.29	142.12	2,654,900
2021-09-16	157.56	158.02	155.50	156.67	142.47	1,238,300
2021-09-15	156.78	157.82	155.71	157.58	143.30	1,401,300
2021-09-14	159.19	159.32	155.89	156.35	142.18	1,186,700
2021-09-13	156.98	159.03	156.07	158.90	144.50	1,225,300
2021-09-10	158.73	158.90	156.32	156.36	142.19	920,500
2021-09-09	158.01	159.62	157.39	157.96	143.64	1,161,800
2021-09-08	157.40	159.83	156.96	158.74	143.55	1,328,600
2021-09-07	158.95	159.46	156.65	157.80	142.70	1,032,200
2021-09-03	159.23	159.95	158.40	159.17	143.94	698,900
2021-09-02	159.72	160.10	158.25	159.97	144.66	912,700
2021-09-01	159.43	160.23	158.21	159.28	144.04	1,133,800
2021-08-31	158.85	160.80	158.71	159.71	144.43	1,568,700
2021-08-30	161.74	161.74	159.43	159.44	144.18	460,700
2021-08-27	160.16	162.27	160.16	162.09	146.58	608,000
2021-08-26	162.50	162.78	159.94	159.97	144.66	734,100
2021-08-25	160.77	163.29	160.40	162.58	147.02	1,034,600
2021-08-24	160.16	161.05	159.77	160.64	145.27	791,300
2021-08-23	161.51	162.33	159.83	159.90	144.60	622,700
2021-08-20	159.25	162.20	158.81	160.84	145.45	978,500
2021-08-19	158.32	161.05	158.09	159.48	144.22	1,105,000
2021-08-18	157.98	160.48	157.66	158.72	143.53	1,290,700
2021-08-17	157.58	159.38	157.33	158.90	143.70	875,600
2021-08-16	156.31	157.94	155.48	157.74	142.65	980,300
2021-08-13	156.64	157.10	155.67	156.31	141.35	594,400
2021-08-12	157.00	157.12	155.31	156.49	141.52	722,800
2021-08-11	154.89	156.28	154.39	156.21	141.26	757,700
2021-08-10	153.12	155.16	153.02	154.22	139.46	852,000
2021-08-09	152.89	153.91	152.08	153.37	138.69	680,000
2021-08-06	151.86	153.38	151.53	152.82	138.20	634,100
2021-08-05	150.38	151.54	149.43	150.58	136.17	716,800
2021-08-04	149.98	150.63	149.26	149.52	135.21	863,500
2021-08-03	149.08	150.46	147.50	150.39	136.00	890,000
2021-08-02	149.82	151.80	148.68	148.95	134.70	898,600
2021-07-30	148.76	150.55	148.32	148.92	134.67	984,100
2021-07-29	147.45	149.00	145.98	148.88	134.63	1,221,700
2021-07-28	149.84	150.25	146.07	146.82	132.77	1,427,800
2021-07-27	148.12	150.12	147.55	149.38	135.09	861,300
2021-07-26	147.98	149.88	147.79	148.82	134.58	1,320,200
2021-07-23	148.93	150.13	146.76	147.87	133.72	1,181,400
2021-07-22	148.00	149.77	147.20	147.76	133.62	1,540,600
2021-07-21	152.36	154.50	151.56	151.84	137.31	1,307,600

← NewerPage 22 of 79 · 4,731 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.