Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 268.32 | 271.10 | 267.75 | 268.62 | 264.58 | 1,900,900 |
| 2025-10-30 | 269.06 | 274.54 | 267.90 | 271.01 | 266.93 | 1,473,500 |
| 2025-10-29 | 265.28 | 269.33 | 265.24 | 267.91 | 263.88 | 1,262,700 |
| 2025-10-28 | 269.45 | 272.32 | 267.53 | 268.13 | 264.09 | 1,341,300 |
| 2025-10-27 | 269.64 | 270.59 | 268.49 | 270.34 | 266.27 | 1,108,100 |
| 2025-10-24 | 270.01 | 270.60 | 269.09 | 269.89 | 265.83 | 917,300 |
| 2025-10-23 | 269.56 | 269.94 | 267.43 | 269.10 | 265.05 | 1,173,000 |
| 2025-10-22 | 270.34 | 271.74 | 267.15 | 268.49 | 264.45 | 999,900 |
| 2025-10-21 | 265.98 | 270.53 | 264.88 | 269.34 | 265.29 | 1,146,700 |
| 2025-10-20 | 264.40 | 265.77 | 262.90 | 265.25 | 261.26 | 1,054,600 |
| 2025-10-17 | 262.67 | 266.79 | 261.87 | 262.01 | 258.07 | 2,276,000 |
| 2025-10-16 | 252.60 | 265.59 | 252.26 | 261.57 | 257.63 | 2,404,900 |
| 2025-10-15 | 271.82 | 274.11 | 266.78 | 269.45 | 265.39 | 2,058,500 |
| 2025-10-14 | 270.32 | 275.86 | 270.32 | 275.64 | 271.49 | 909,200 |
| 2025-10-13 | 268.53 | 272.35 | 266.47 | 270.38 | 266.31 | 854,300 |
| 2025-10-10 | 275.86 | 276.16 | 269.33 | 270.12 | 266.05 | 1,199,400 |
| 2025-10-09 | 283.06 | 284.82 | 273.88 | 274.41 | 270.28 | 1,402,900 |
| 2025-10-08 | 287.95 | 287.95 | 281.86 | 282.76 | 278.50 | 905,000 |
| 2025-10-07 | 282.79 | 286.89 | 282.79 | 284.97 | 280.68 | 770,100 |
| 2025-10-06 | 285.01 | 285.69 | 281.83 | 282.73 | 278.47 | 1,103,900 |
| 2025-10-03 | 279.88 | 286.17 | 279.50 | 284.56 | 280.28 | 992,700 |
| 2025-10-02 | 276.21 | 280.27 | 275.52 | 280.04 | 275.82 | 839,400 |
| 2025-10-01 | 277.64 | 279.62 | 276.76 | 277.24 | 273.07 | 764,400 |
| 2025-09-30 | 276.52 | 280.06 | 276.52 | 279.22 | 275.02 | 789,000 |
| 2025-09-29 | 277.79 | 277.79 | 274.84 | 276.50 | 272.34 | 951,200 |
| 2025-09-26 | 276.33 | 278.34 | 274.60 | 277.76 | 273.58 | 756,200 |
| 2025-09-25 | 278.69 | 278.76 | 274.03 | 274.22 | 270.09 | 876,800 |
| 2025-09-24 | 275.80 | 277.26 | 274.84 | 276.66 | 272.50 | 734,400 |
| 2025-09-23 | 275.56 | 279.08 | 274.24 | 276.26 | 272.10 | 854,800 |
| 2025-09-22 | 276.03 | 277.00 | 274.27 | 276.11 | 271.95 | 693,400 |
| 2025-09-19 | 278.79 | 278.79 | 275.32 | 277.00 | 272.83 | 2,499,800 |
| 2025-09-18 | 273.29 | 278.87 | 272.50 | 277.90 | 273.72 | 965,900 |
| 2025-09-17 | 272.53 | 276.80 | 272.13 | 275.03 | 270.89 | 982,300 |
| 2025-09-16 | 274.88 | 274.88 | 270.68 | 271.95 | 267.86 | 2,475,000 |
| 2025-09-15 | 278.19 | 279.70 | 276.10 | 276.30 | 272.14 | 805,400 |
| 2025-09-12 | 278.63 | 280.00 | 277.89 | 278.93 | 274.73 | 852,100 |
| 2025-09-11 | 272.54 | 279.75 | 272.06 | 279.43 | 275.22 | 1,089,100 |
| 2025-09-10 | 270.39 | 272.42 | 269.20 | 272.33 | 268.23 | 844,400 |
| 2025-09-09 | 273.86 | 275.55 | 272.27 | 273.55 | 268.35 | 1,046,600 |
| 2025-09-08 | 275.46 | 275.46 | 271.34 | 274.48 | 269.26 | 843,700 |
| 2025-09-05 | 279.04 | 280.37 | 273.96 | 275.22 | 269.99 | 970,700 |
| 2025-09-04 | 278.56 | 280.70 | 276.66 | 279.43 | 274.12 | 1,239,800 |
| 2025-09-03 | 272.11 | 276.63 | 270.64 | 276.55 | 271.29 | 1,615,600 |
| 2025-09-02 | 271.26 | 273.61 | 268.85 | 273.35 | 268.15 | 1,408,900 |
| 2025-08-29 | 270.40 | 272.41 | 269.91 | 271.51 | 266.35 | 681,000 |
| 2025-08-28 | 271.83 | 272.42 | 269.14 | 270.28 | 265.14 | 827,900 |
| 2025-08-27 | 270.57 | 274.04 | 270.24 | 272.21 | 267.03 | 808,000 |
| 2025-08-26 | 271.38 | 272.33 | 270.44 | 270.89 | 265.74 | 2,039,600 |
| 2025-08-25 | 275.30 | 276.11 | 272.15 | 272.34 | 267.16 | 1,068,700 |
| 2025-08-22 | 277.00 | 279.04 | 275.76 | 276.29 | 271.04 | 1,457,600 |
| 2025-08-21 | 272.53 | 276.42 | 272.46 | 274.92 | 269.69 | 1,217,200 |
| 2025-08-20 | 270.04 | 275.34 | 268.94 | 274.39 | 269.17 | 1,368,100 |
| 2025-08-19 | 265.23 | 268.89 | 265.15 | 268.87 | 263.76 | 1,364,200 |
| 2025-08-18 | 264.52 | 265.78 | 263.37 | 264.92 | 259.88 | 968,400 |
| 2025-08-15 | 270.80 | 270.80 | 265.30 | 265.59 | 260.54 | 1,295,700 |
| 2025-08-14 | 269.48 | 269.91 | 266.38 | 268.59 | 263.48 | 1,506,200 |
| 2025-08-13 | 265.93 | 270.28 | 265.42 | 269.30 | 264.18 | 1,409,200 |
| 2025-08-12 | 264.26 | 265.79 | 262.96 | 263.93 | 258.91 | 1,198,000 |
| 2025-08-11 | 265.18 | 267.55 | 263.28 | 264.26 | 259.24 | 938,100 |
| 2025-08-08 | 266.61 | 267.59 | 263.03 | 264.87 | 259.83 | 920,500 |
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.