Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	156.54	158.34	156.01	157.84	141.94	1,079,600
2021-04-22	156.71	157.32	154.31	155.87	140.17	1,446,000
2021-04-21	156.28	157.76	156.03	157.38	141.53	859,600
2021-04-20	154.93	157.40	153.84	155.73	140.04	1,840,900
2021-04-19	156.58	157.96	153.57	154.38	138.83	1,123,100
2021-04-16	154.67	156.46	154.67	155.95	140.24	1,315,500
2021-04-15	155.53	155.97	153.78	154.36	138.81	1,181,300
2021-04-14	152.42	156.35	152.00	155.43	139.77	1,850,700
2021-04-13	151.21	152.40	150.54	152.21	136.88	1,911,200
2021-04-12	151.89	152.22	151.27	151.84	136.54	1,232,200
2021-04-09	151.52	152.55	150.96	151.65	136.37	1,377,600
2021-04-08	150.79	151.12	149.53	150.36	135.21	1,740,700
2021-04-07	151.79	152.45	151.01	152.29	136.95	1,694,200
2021-04-06	152.03	153.94	151.45	151.75	136.46	1,349,200
2021-04-05	152.25	152.43	150.60	152.03	136.72	1,260,700
2021-04-01	150.25	151.30	149.46	150.62	135.45	1,680,000
2021-03-31	154.03	154.13	150.25	150.40	135.25	1,705,200
2021-03-30	154.57	155.23	153.30	154.03	138.51	924,000
2021-03-29	151.81	154.50	150.77	153.85	138.35	1,393,700
2021-03-26	153.70	153.86	151.50	153.64	138.16	1,123,000
2021-03-25	149.88	153.14	147.92	152.78	137.39	1,402,100
2021-03-24	147.69	151.07	147.46	149.28	134.24	1,995,900
2021-03-23	147.65	149.41	146.79	147.00	132.19	1,616,400
2021-03-22	149.15	149.52	146.76	147.59	132.72	1,381,800
2021-03-19	156.25	156.25	148.88	149.30	134.26	4,099,200
2021-03-18	159.80	161.19	156.35	156.83	141.03	2,301,300
2021-03-17	157.15	158.18	155.54	157.92	142.01	1,393,800
2021-03-16	156.87	156.87	154.41	156.47	140.71	1,049,100
2021-03-15	155.97	157.50	155.60	157.34	141.49	873,500
2021-03-12	157.05	159.04	155.97	157.27	141.43	1,313,300
2021-03-11	153.88	155.37	152.17	155.09	139.47	2,105,200
2021-03-10	153.56	156.43	153.05	155.38	139.73	1,491,600
2021-03-09	154.42	155.96	152.78	153.82	138.32	1,420,100
2021-03-08	153.00	157.25	152.47	155.75	139.30	1,374,800
2021-03-05	150.45	153.22	149.22	152.36	136.26	1,458,700
2021-03-04	150.62	152.02	147.56	149.02	133.28	1,107,000
2021-03-03	149.11	152.15	148.71	150.71	134.79	1,226,200
2021-03-02	149.84	150.92	149.02	149.12	133.37	1,221,400
2021-03-01	147.00	151.01	147.00	150.39	134.50	1,183,900
2021-02-26	148.09	148.18	145.18	145.50	130.13	1,529,100
2021-02-25	151.31	151.48	147.87	148.00	132.36	1,259,900
2021-02-24	148.69	151.24	148.69	150.96	135.01	1,484,300
2021-02-23	149.37	149.96	147.20	149.33	133.55	949,200
2021-02-22	145.83	148.00	144.89	147.87	132.25	1,243,900
2021-02-19	148.14	148.17	145.74	145.91	130.50	1,124,700
2021-02-18	148.31	148.41	146.36	147.69	132.09	918,200
2021-02-17	146.91	148.82	146.76	148.45	132.77	924,300
2021-02-16	147.01	147.92	145.67	147.42	131.85	1,122,100
2021-02-12	145.84	147.14	144.84	145.96	130.54	1,313,000
2021-02-11	146.00	147.18	145.58	146.34	130.88	887,300
2021-02-10	147.21	147.69	145.33	145.93	130.51	1,528,600
2021-02-09	146.13	147.17	145.68	147.16	131.61	795,500
2021-02-08	144.58	146.24	143.85	146.20	130.75	756,100
2021-02-05	144.66	146.48	143.57	144.84	129.54	933,600
2021-02-04	139.24	144.18	138.79	143.93	128.72	2,701,400
2021-02-03	139.41	140.35	138.02	138.66	124.01	1,083,400
2021-02-02	139.16	140.69	138.25	139.83	125.06	1,403,700
2021-02-01	137.08	138.50	135.89	138.21	123.61	1,232,200
2021-01-29	138.97	138.97	135.87	136.30	121.90	2,277,100
2021-01-28	140.28	141.38	139.11	140.00	125.21	1,680,700

← NewerPage 24 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.