Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	301.23	307.45	301.00	303.74	301.44	1,422,000
2026-04-24	306.62	307.33	302.11	302.73	300.44	1,694,400
2026-04-23	303.43	308.10	303.12	307.33	305.01	1,188,200
2026-04-22	300.10	302.04	298.57	301.68	299.40	1,573,700
2026-04-21	301.46	302.76	298.58	301.42	299.14	2,234,100
2026-04-20	301.00	306.20	300.32	300.78	298.51	1,833,500
2026-04-17	298.39	305.09	298.20	300.81	298.54	2,374,800
2026-04-16	296.14	299.31	292.40	298.84	296.58	1,555,800
2026-04-15	299.34	302.45	298.48	299.33	297.07	1,538,100
2026-04-14	299.48	301.63	298.27	299.59	297.33	1,185,900
2026-04-13	296.45	301.90	296.04	301.31	299.03	913,000
2026-04-10	302.04	302.26	295.62	297.26	295.01	1,408,400
2026-04-09	299.47	306.26	298.05	303.23	300.94	1,302,200
2026-04-08	298.37	301.65	292.48	301.59	299.31	1,232,300
2026-04-07	295.03	297.45	292.68	295.05	292.82	923,200
2026-04-06	292.93	295.65	290.83	295.55	293.32	896,500
2026-04-02	291.08	294.75	290.08	293.99	291.77	924,100
2026-04-01	290.96	292.81	288.52	290.53	288.33	1,463,900
2026-03-31	294.69	295.53	287.69	291.68	289.48	1,281,900
2026-03-30	287.68	293.13	286.15	291.82	289.61	1,390,300
2026-03-27	291.44	292.05	284.66	285.27	283.11	807,900
2026-03-26	290.16	293.01	289.16	291.13	288.93	1,158,400
2026-03-25	294.61	296.00	289.58	290.59	288.39	1,412,300
2026-03-24	295.37	297.34	292.11	293.01	290.80	1,250,000
2026-03-23	300.92	301.78	294.50	295.52	293.29	1,361,000
2026-03-20	296.49	299.77	295.03	296.60	294.36	4,429,700
2026-03-19	299.82	300.88	294.63	296.84	294.60	1,414,700
2026-03-18	305.19	306.00	299.03	299.25	296.99	1,269,300
2026-03-17	308.27	308.98	305.93	306.33	304.02	1,271,300
2026-03-16	303.53	308.28	303.31	304.64	302.34	1,256,700
2026-03-13	305.40	306.31	302.15	302.49	300.20	1,121,500
2026-03-12	295.34	304.34	293.66	302.01	299.73	1,432,300
2026-03-11	301.30	301.30	297.62	299.40	297.14	1,296,400
2026-03-10	301.27	305.57	299.96	302.44	300.15	1,517,000
2026-03-09	304.37	304.91	299.92	303.19	299.81	1,734,900
2026-03-06	304.78	307.26	300.82	306.31	302.89	1,268,500
2026-03-05	310.33	311.53	302.97	306.64	303.22	1,306,600
2026-03-04	309.51	312.92	306.82	312.03	308.55	1,315,800
2026-03-03	307.68	312.23	304.56	310.97	307.50	2,249,900
2026-03-02	307.56	313.12	307.13	310.67	307.20	1,216,600
2026-02-27	306.60	309.81	304.36	308.64	305.20	1,868,600
2026-02-26	306.26	308.62	304.50	306.24	302.82	1,018,300
2026-02-25	306.04	307.38	302.61	304.76	301.36	2,026,700
2026-02-24	304.44	308.06	302.10	305.43	302.02	1,146,700
2026-02-23	305.00	309.37	303.73	305.39	301.98	1,771,100
2026-02-20	302.56	304.94	298.83	304.93	301.53	1,352,900
2026-02-19	300.08	301.58	296.96	299.90	296.55	1,065,400
2026-02-18	299.69	300.66	295.11	298.46	295.13	1,343,300
2026-02-17	297.03	300.52	296.42	299.23	295.89	1,437,400
2026-02-13	296.25	297.44	292.00	294.21	290.93	1,764,500
2026-02-12	301.97	302.00	295.34	297.43	294.11	2,063,600
2026-02-11	297.92	300.21	293.77	299.03	295.69	1,876,400
2026-02-10	292.64	300.79	292.64	298.61	295.28	2,447,800
2026-02-09	300.75	303.45	291.54	292.82	289.55	1,650,900
2026-02-06	302.08	304.40	300.25	301.49	298.13	1,963,100
2026-02-05	296.07	302.38	295.36	300.31	296.96	1,934,500
2026-02-04	289.18	296.09	289.10	295.22	291.93	2,316,700
2026-02-03	284.56	290.60	283.28	288.23	285.01	1,472,800
2026-02-02	285.91	289.32	284.48	285.63	282.44	1,942,200
2026-01-30	284.67	286.00	281.36	284.51	281.34	2,389,900

← NewerPage 3 of 79 · 4,728 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.