Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	151.31	154.41	148.04	151.09	136.63	2,367,600
2021-07-19	153.93	155.10	149.72	151.26	136.79	1,947,800
2021-07-16	156.07	156.95	154.78	156.39	141.43	1,387,700
2021-07-15	152.71	155.75	152.45	155.58	140.69	1,358,700
2021-07-14	153.35	154.78	152.81	154.53	139.74	1,436,600
2021-07-13	153.57	154.68	152.68	152.99	138.35	1,066,400
2021-07-12	154.15	154.61	152.72	154.09	139.35	1,076,400
2021-07-09	151.07	153.38	150.39	153.33	138.66	988,200
2021-07-08	150.14	151.04	147.91	148.52	134.31	1,346,500
2021-07-07	150.07	152.50	149.50	152.19	137.63	801,000
2021-07-06	151.17	151.64	148.37	150.84	136.41	1,006,500
2021-07-02	150.80	151.61	150.46	151.23	136.76	662,000
2021-07-01	150.00	152.18	149.25	151.83	137.30	855,900
2021-06-30	149.14	150.17	148.90	149.71	135.39	996,900
2021-06-29	150.29	151.00	148.90	149.52	135.21	701,400
2021-06-28	151.21	151.35	148.74	149.45	135.15	873,300
2021-06-25	150.71	151.96	150.10	151.72	137.20	1,239,700
2021-06-24	148.90	150.50	148.29	149.97	135.62	1,026,900
2021-06-23	148.84	148.95	147.83	147.90	133.75	649,600
2021-06-22	148.53	149.19	147.14	148.30	134.11	727,500
2021-06-21	146.37	149.00	145.81	148.65	134.43	931,100
2021-06-18	146.84	147.52	144.44	144.76	130.91	3,109,200
2021-06-17	153.24	153.57	148.60	148.87	134.63	1,108,900
2021-06-16	153.90	155.19	152.68	152.79	138.17	1,156,200
2021-06-15	153.87	155.42	152.69	154.62	139.83	864,500
2021-06-14	154.25	154.40	152.58	153.25	138.59	880,600
2021-06-11	153.90	155.82	153.90	154.48	139.70	933,700
2021-06-10	155.63	155.89	153.93	154.02	139.28	900,500
2021-06-09	156.07	156.26	154.50	154.74	139.93	1,099,900
2021-06-08	157.19	157.93	155.83	157.54	141.67	988,300
2021-06-07	160.43	160.43	157.64	157.76	141.87	980,500
2021-06-04	160.58	161.00	159.05	160.00	143.88	960,000
2021-06-03	159.91	162.25	158.95	161.00	144.78	812,500
2021-06-02	161.68	161.74	159.89	160.20	144.06	976,000
2021-06-01	161.12	161.99	160.26	160.89	144.68	901,300
2021-05-28	160.40	160.40	158.96	159.70	143.61	963,300
2021-05-27	158.28	159.48	157.73	159.35	143.30	2,438,800
2021-05-26	157.00	157.84	156.58	157.14	141.31	1,014,000
2021-05-25	158.84	159.50	156.08	156.55	140.78	1,238,600
2021-05-24	159.40	160.20	158.29	158.73	142.74	890,800
2021-05-21	159.09	160.95	158.33	159.08	143.05	907,000
2021-05-20	157.21	159.64	156.51	158.81	142.81	1,067,100
2021-05-19	156.77	157.36	154.11	157.00	141.18	1,332,700
2021-05-18	159.60	159.64	157.20	157.29	141.45	1,377,500
2021-05-17	159.36	160.69	158.96	160.25	144.11	938,000
2021-05-14	157.76	160.86	157.43	160.51	144.34	1,001,200
2021-05-13	152.81	158.74	152.75	157.76	141.87	1,315,400
2021-05-12	157.66	157.67	153.66	153.75	138.26	1,343,300
2021-05-11	161.87	161.91	156.32	156.69	140.91	1,180,100
2021-05-10	161.59	162.71	161.09	161.67	145.38	1,214,500
2021-05-07	158.30	161.10	158.14	160.81	144.61	1,057,300
2021-05-06	160.00	160.85	159.16	160.50	144.33	1,007,600
2021-05-05	158.12	159.68	156.25	159.29	143.24	1,453,200
2021-05-04	156.39	158.69	155.97	158.53	142.56	1,389,900
2021-05-03	156.11	158.08	155.71	156.59	140.82	1,094,300
2021-04-30	155.53	156.60	153.90	154.66	139.08	952,300
2021-04-29	154.76	155.82	154.32	155.70	140.02	877,000
2021-04-28	155.73	155.89	152.85	153.79	138.30	1,167,500
2021-04-27	155.71	156.44	154.56	155.20	139.57	1,339,400
2021-04-26	157.84	158.11	155.43	155.73	140.04	1,033,200

← NewerPage 23 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.