Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 267.65 | 268.57 | 262.83 | 265.36 | 260.31 | 977,300 |
| 2025-08-06 | 266.72 | 268.21 | 265.17 | 267.58 | 262.49 | 1,112,700 |
| 2025-08-05 | 263.85 | 266.59 | 263.50 | 265.17 | 260.13 | 1,198,300 |
| 2025-08-04 | 260.35 | 263.05 | 258.71 | 263.00 | 258.00 | 946,000 |
| 2025-08-01 | 260.16 | 260.84 | 256.06 | 258.32 | 253.41 | 1,076,900 |
| 2025-07-31 | 257.93 | 263.39 | 257.93 | 260.24 | 255.29 | 1,744,800 |
| 2025-07-30 | 260.64 | 261.60 | 257.60 | 258.92 | 254.00 | 867,900 |
| 2025-07-29 | 257.19 | 260.01 | 255.63 | 259.82 | 254.88 | 1,415,500 |
| 2025-07-28 | 260.00 | 260.24 | 254.25 | 254.91 | 250.06 | 1,271,500 |
| 2025-07-25 | 261.51 | 264.08 | 260.61 | 261.05 | 256.09 | 1,194,200 |
| 2025-07-24 | 263.74 | 265.05 | 260.83 | 261.99 | 257.01 | 1,545,700 |
| 2025-07-23 | 267.34 | 268.00 | 261.34 | 264.74 | 259.71 | 1,462,200 |
| 2025-07-22 | 264.68 | 267.78 | 264.61 | 266.78 | 261.71 | 1,412,700 |
| 2025-07-21 | 265.05 | 267.60 | 263.00 | 263.24 | 258.23 | 1,174,900 |
| 2025-07-18 | 263.73 | 268.23 | 262.62 | 265.97 | 260.91 | 1,687,800 |
| 2025-07-17 | 251.72 | 262.48 | 251.30 | 261.81 | 256.83 | 2,576,700 |
| 2025-07-16 | 251.93 | 254.35 | 250.21 | 252.19 | 247.39 | 1,429,100 |
| 2025-07-15 | 253.50 | 254.16 | 249.19 | 250.62 | 245.85 | 1,424,800 |
| 2025-07-14 | 254.05 | 256.25 | 253.28 | 255.47 | 250.61 | 1,120,200 |
| 2025-07-11 | 254.19 | 255.77 | 252.93 | 254.48 | 249.64 | 783,400 |
| 2025-07-10 | 253.60 | 256.33 | 252.66 | 255.99 | 251.12 | 1,242,600 |
| 2025-07-09 | 258.07 | 258.07 | 253.60 | 255.32 | 250.47 | 1,356,900 |
| 2025-07-08 | 257.36 | 259.94 | 255.87 | 256.39 | 251.52 | 1,522,400 |
| 2025-07-07 | 263.44 | 264.04 | 257.90 | 258.99 | 254.07 | 1,112,000 |
| 2025-07-03 | 259.83 | 264.13 | 258.10 | 264.13 | 259.11 | 859,500 |
| 2025-07-02 | 265.93 | 266.92 | 256.00 | 257.34 | 252.45 | 1,375,400 |
| 2025-07-01 | 266.28 | 269.12 | 264.50 | 267.00 | 261.92 | 1,128,600 |
| 2025-06-30 | 264.06 | 268.00 | 262.80 | 267.54 | 262.45 | 1,312,100 |
| 2025-06-27 | 262.80 | 265.50 | 261.01 | 263.31 | 258.30 | 1,156,800 |
| 2025-06-26 | 262.50 | 263.71 | 260.19 | 262.95 | 257.95 | 1,212,700 |
| 2025-06-25 | 265.68 | 266.46 | 260.26 | 260.81 | 255.85 | 1,224,000 |
| 2025-06-24 | 268.96 | 268.96 | 265.51 | 266.14 | 261.08 | 1,117,000 |
| 2025-06-23 | 265.76 | 267.68 | 262.75 | 267.62 | 262.53 | 1,116,800 |
| 2025-06-20 | 270.33 | 274.01 | 264.81 | 264.98 | 259.94 | 2,979,200 |
| 2025-06-18 | 264.26 | 266.74 | 263.22 | 264.90 | 259.86 | 1,166,600 |
| 2025-06-17 | 263.60 | 265.01 | 262.18 | 264.41 | 259.38 | 1,076,000 |
| 2025-06-16 | 265.00 | 267.18 | 263.99 | 265.14 | 260.10 | 1,324,600 |
| 2025-06-13 | 264.31 | 266.80 | 262.82 | 263.47 | 258.46 | 992,400 |
| 2025-06-12 | 260.29 | 266.08 | 258.84 | 265.95 | 260.89 | 1,141,400 |
| 2025-06-11 | 262.61 | 264.00 | 260.24 | 261.27 | 256.30 | 1,326,300 |
| 2025-06-10 | 266.47 | 266.47 | 262.43 | 263.00 | 258.00 | 1,385,600 |
| 2025-06-09 | 273.56 | 273.56 | 262.93 | 267.78 | 261.61 | 1,227,000 |
| 2025-06-06 | 273.31 | 275.58 | 272.08 | 273.69 | 267.38 | 695,500 |
| 2025-06-05 | 271.61 | 273.05 | 269.50 | 271.02 | 264.77 | 773,000 |
| 2025-06-04 | 276.15 | 276.15 | 271.84 | 271.86 | 265.60 | 988,800 |
| 2025-06-03 | 276.34 | 277.83 | 270.71 | 276.07 | 269.71 | 1,181,500 |
| 2025-06-02 | 273.42 | 276.40 | 272.21 | 276.34 | 269.97 | 958,100 |
| 2025-05-30 | 273.90 | 277.65 | 272.61 | 275.70 | 269.35 | 2,689,900 |
| 2025-05-29 | 273.29 | 275.09 | 272.21 | 274.41 | 268.09 | 1,070,700 |
| 2025-05-28 | 275.62 | 276.21 | 272.60 | 273.65 | 267.34 | 1,647,100 |
| 2025-05-27 | 274.19 | 276.06 | 270.61 | 275.88 | 269.52 | 1,119,700 |
| 2025-05-23 | 271.52 | 272.96 | 268.95 | 271.04 | 264.79 | 832,700 |
| 2025-05-22 | 272.33 | 272.83 | 268.12 | 271.08 | 264.83 | 886,600 |
| 2025-05-21 | 273.08 | 273.68 | 270.00 | 271.15 | 264.90 | 797,300 |
| 2025-05-20 | 273.94 | 274.79 | 272.92 | 273.71 | 267.40 | 946,600 |
| 2025-05-19 | 273.75 | 275.03 | 272.20 | 274.54 | 268.21 | 866,600 |
| 2025-05-16 | 269.81 | 273.89 | 269.81 | 273.63 | 267.32 | 867,100 |
| 2025-05-15 | 265.08 | 271.51 | 265.08 | 270.90 | 264.66 | 1,320,200 |
| 2025-05-14 | 265.94 | 265.94 | 261.09 | 262.59 | 256.54 | 933,700 |
| 2025-05-13 | 267.91 | 269.90 | 264.17 | 264.92 | 258.82 | 1,336,600 |
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.