Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 284.10 | 286.74 | 282.42 | 284.29 | 281.12 | 1,764,100 |
| 2026-01-28 | 280.44 | 282.74 | 277.99 | 282.04 | 278.89 | 1,416,200 |
| 2026-01-27 | 283.43 | 283.77 | 279.50 | 281.27 | 278.13 | 1,394,000 |
| 2026-01-26 | 279.45 | 284.15 | 279.06 | 281.71 | 278.57 | 1,433,900 |
| 2026-01-23 | 278.95 | 280.62 | 274.39 | 277.72 | 274.62 | 1,679,100 |
| 2026-01-22 | 271.07 | 278.69 | 269.50 | 278.48 | 275.37 | 1,663,200 |
| 2026-01-21 | 274.45 | 276.53 | 268.14 | 272.65 | 269.61 | 2,571,700 |
| 2026-01-20 | 268.32 | 271.53 | 268.00 | 269.61 | 266.60 | 2,274,400 |
| 2026-01-16 | 270.09 | 271.91 | 268.52 | 269.42 | 266.41 | 1,841,600 |
| 2026-01-15 | 272.88 | 275.61 | 270.31 | 271.34 | 268.31 | 1,775,700 |
| 2026-01-14 | 271.74 | 273.45 | 268.84 | 272.74 | 269.70 | 1,819,200 |
| 2026-01-13 | 281.07 | 281.07 | 270.61 | 271.20 | 268.17 | 2,012,400 |
| 2026-01-12 | 281.29 | 282.68 | 278.89 | 280.49 | 277.36 | 1,661,800 |
| 2026-01-09 | 284.63 | 286.20 | 281.65 | 281.96 | 278.81 | 1,438,200 |
| 2026-01-08 | 282.38 | 285.78 | 281.71 | 284.18 | 281.01 | 2,347,300 |
| 2026-01-07 | 284.36 | 286.45 | 282.72 | 283.19 | 280.03 | 1,966,400 |
| 2026-01-06 | 285.53 | 287.17 | 282.08 | 285.19 | 282.01 | 1,499,800 |
| 2026-01-05 | 283.43 | 291.49 | 282.62 | 287.76 | 284.55 | 1,554,500 |
| 2026-01-02 | 288.61 | 290.05 | 283.19 | 285.19 | 282.01 | 1,223,000 |
| 2025-12-31 | 291.43 | 292.40 | 289.92 | 290.06 | 286.82 | 711,000 |
| 2025-12-30 | 291.35 | 292.80 | 290.66 | 292.38 | 289.12 | 683,600 |
| 2025-12-29 | 292.19 | 293.34 | 291.20 | 291.93 | 288.67 | 842,300 |
| 2025-12-26 | 293.81 | 294.16 | 291.30 | 292.12 | 288.86 | 470,800 |
| 2025-12-24 | 291.99 | 294.67 | 291.74 | 293.84 | 290.56 | 455,200 |
| 2025-12-23 | 291.79 | 293.97 | 290.94 | 292.46 | 289.20 | 989,500 |
| 2025-12-22 | 291.77 | 293.54 | 290.85 | 291.64 | 288.39 | 1,158,100 |
| 2025-12-19 | 293.65 | 295.10 | 291.40 | 292.92 | 289.65 | 2,781,200 |
| 2025-12-18 | 290.61 | 294.34 | 288.85 | 293.65 | 290.37 | 1,342,400 |
| 2025-12-17 | 289.39 | 291.39 | 287.78 | 291.27 | 288.02 | 1,797,800 |
| 2025-12-16 | 291.56 | 292.53 | 288.56 | 289.61 | 286.38 | 1,725,500 |
| 2025-12-15 | 286.46 | 290.89 | 285.83 | 290.59 | 287.35 | 2,074,900 |
| 2025-12-12 | 284.53 | 285.48 | 283.34 | 285.31 | 282.13 | 1,617,300 |
| 2025-12-11 | 279.50 | 284.60 | 278.77 | 282.88 | 279.72 | 2,090,100 |
| 2025-12-10 | 278.55 | 281.05 | 277.40 | 278.35 | 275.24 | 1,417,000 |
| 2025-12-09 | 281.12 | 283.64 | 279.04 | 279.16 | 274.96 | 1,831,600 |
| 2025-12-08 | 280.02 | 281.46 | 277.52 | 279.87 | 275.66 | 1,450,700 |
| 2025-12-05 | 282.07 | 282.93 | 279.64 | 280.89 | 276.66 | 1,287,300 |
| 2025-12-04 | 283.95 | 285.82 | 282.47 | 282.85 | 278.59 | 1,282,700 |
| 2025-12-03 | 289.57 | 290.25 | 283.32 | 284.27 | 279.99 | 1,813,900 |
| 2025-12-02 | 290.41 | 290.95 | 287.50 | 288.52 | 284.18 | 1,314,400 |
| 2025-12-01 | 292.52 | 294.35 | 290.02 | 290.50 | 286.13 | 1,019,300 |
| 2025-11-28 | 295.71 | 296.54 | 292.69 | 292.86 | 288.45 | 566,800 |
| 2025-11-26 | 294.07 | 296.07 | 293.77 | 294.52 | 290.09 | 1,094,700 |
| 2025-11-25 | 293.01 | 296.85 | 291.37 | 293.70 | 289.28 | 1,708,600 |
| 2025-11-24 | 290.00 | 293.00 | 287.99 | 290.84 | 286.46 | 1,825,700 |
| 2025-11-21 | 289.64 | 292.50 | 288.40 | 290.07 | 285.70 | 1,781,300 |
| 2025-11-20 | 286.74 | 289.87 | 286.02 | 287.85 | 283.52 | 1,296,200 |
| 2025-11-19 | 286.57 | 288.19 | 283.46 | 285.47 | 281.17 | 1,116,100 |
| 2025-11-18 | 284.26 | 289.29 | 283.59 | 286.85 | 282.53 | 1,199,900 |
| 2025-11-17 | 288.25 | 289.59 | 284.03 | 284.51 | 280.23 | 1,343,200 |
| 2025-11-14 | 288.54 | 290.36 | 284.83 | 287.29 | 282.97 | 1,437,300 |
| 2025-11-13 | 286.24 | 290.62 | 284.80 | 287.42 | 283.09 | 1,595,100 |
| 2025-11-12 | 286.00 | 288.95 | 285.59 | 286.13 | 281.82 | 1,483,200 |
| 2025-11-11 | 283.78 | 286.73 | 282.00 | 286.02 | 281.71 | 1,453,000 |
| 2025-11-10 | 278.49 | 282.86 | 277.41 | 282.39 | 278.14 | 1,503,800 |
| 2025-11-07 | 277.41 | 280.70 | 276.00 | 279.81 | 275.60 | 931,100 |
| 2025-11-06 | 277.33 | 279.13 | 275.69 | 276.26 | 272.10 | 856,900 |
| 2025-11-05 | 277.97 | 279.59 | 276.48 | 276.65 | 272.49 | 1,158,400 |
| 2025-11-04 | 269.08 | 277.36 | 268.38 | 277.28 | 273.11 | 1,769,700 |
| 2025-11-03 | 267.38 | 268.53 | 264.25 | 267.66 | 263.63 | 1,981,800 |
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.