Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 270.20 | 270.35 | 262.64 | 268.06 | 261.88 | 1,320,900 |
| 2025-05-09 | 270.75 | 271.73 | 269.26 | 269.75 | 263.53 | 774,600 |
| 2025-05-08 | 268.70 | 273.08 | 268.70 | 270.82 | 264.58 | 1,103,100 |
| 2025-05-07 | 267.60 | 270.47 | 266.93 | 268.86 | 262.66 | 1,038,200 |
| 2025-05-06 | 266.59 | 268.76 | 265.31 | 268.05 | 261.87 | 919,800 |
| 2025-05-05 | 265.64 | 268.81 | 264.47 | 267.54 | 261.37 | 942,800 |
| 2025-05-02 | 264.03 | 267.80 | 262.78 | 267.41 | 261.25 | 1,270,000 |
| 2025-05-01 | 261.76 | 263.70 | 260.11 | 261.45 | 255.43 | 1,153,600 |
| 2025-04-30 | 262.14 | 265.19 | 258.09 | 264.13 | 258.04 | 1,297,100 |
| 2025-04-29 | 262.18 | 264.52 | 260.82 | 264.05 | 257.97 | 868,900 |
| 2025-04-28 | 260.13 | 262.06 | 259.48 | 261.61 | 255.58 | 937,700 |
| 2025-04-25 | 260.01 | 260.31 | 255.90 | 259.16 | 253.19 | 1,087,900 |
| 2025-04-24 | 257.88 | 261.45 | 255.38 | 260.40 | 254.40 | 1,414,200 |
| 2025-04-23 | 260.93 | 263.42 | 257.64 | 259.08 | 253.11 | 1,779,000 |
| 2025-04-22 | 253.37 | 262.71 | 252.01 | 261.31 | 255.29 | 1,723,400 |
| 2025-04-21 | 256.12 | 258.39 | 247.81 | 249.59 | 243.84 | 1,864,400 |
| 2025-04-17 | 253.11 | 257.51 | 251.79 | 255.86 | 249.96 | 1,682,100 |
| 2025-04-16 | 255.79 | 260.39 | 251.38 | 252.48 | 246.66 | 2,258,100 |
| 2025-04-15 | 249.94 | 252.31 | 249.07 | 249.66 | 243.91 | 1,326,300 |
| 2025-04-14 | 248.53 | 252.27 | 247.56 | 250.84 | 245.06 | 1,017,900 |
| 2025-04-11 | 245.17 | 246.61 | 240.44 | 245.13 | 239.48 | 1,367,000 |
| 2025-04-10 | 246.65 | 248.61 | 239.42 | 245.17 | 239.52 | 1,782,000 |
| 2025-04-09 | 231.24 | 248.71 | 230.47 | 248.10 | 242.38 | 2,424,700 |
| 2025-04-08 | 241.85 | 242.86 | 233.08 | 236.53 | 231.08 | 2,109,400 |
| 2025-04-07 | 237.55 | 243.44 | 230.43 | 233.83 | 228.44 | 2,425,800 |
| 2025-04-04 | 257.22 | 258.01 | 239.84 | 242.26 | 236.68 | 2,471,800 |
| 2025-04-03 | 262.57 | 266.22 | 260.78 | 263.10 | 257.04 | 1,519,700 |
| 2025-04-02 | 262.83 | 265.16 | 260.73 | 264.49 | 258.40 | 1,050,200 |
| 2025-04-01 | 265.00 | 265.39 | 261.09 | 264.54 | 258.44 | 999,900 |
| 2025-03-31 | 261.85 | 265.76 | 261.26 | 264.46 | 258.37 | 1,548,200 |
| 2025-03-28 | 265.51 | 266.31 | 261.49 | 261.79 | 255.76 | 1,185,400 |
| 2025-03-27 | 264.29 | 264.33 | 260.12 | 262.68 | 256.63 | 910,900 |
| 2025-03-26 | 260.63 | 263.46 | 259.42 | 262.26 | 256.22 | 1,111,500 |
| 2025-03-25 | 260.51 | 261.76 | 256.42 | 259.45 | 253.47 | 1,136,300 |
| 2025-03-24 | 258.82 | 259.98 | 256.77 | 259.44 | 253.46 | 1,240,000 |
| 2025-03-21 | 259.01 | 260.61 | 256.39 | 256.70 | 250.78 | 3,669,200 |
| 2025-03-20 | 260.63 | 263.25 | 259.11 | 259.54 | 253.56 | 1,418,100 |
| 2025-03-19 | 260.05 | 262.86 | 259.22 | 261.32 | 255.30 | 1,624,300 |
| 2025-03-18 | 264.36 | 266.74 | 260.09 | 260.50 | 254.50 | 2,232,800 |
| 2025-03-17 | 260.80 | 266.09 | 260.44 | 265.13 | 259.02 | 1,757,400 |
| 2025-03-14 | 256.55 | 261.97 | 254.70 | 260.91 | 254.90 | 1,302,500 |
| 2025-03-13 | 252.04 | 257.31 | 251.54 | 255.94 | 250.04 | 1,416,400 |
| 2025-03-12 | 254.48 | 255.10 | 248.09 | 251.99 | 246.18 | 1,671,100 |
| 2025-03-11 | 255.68 | 257.04 | 251.31 | 254.56 | 248.69 | 1,502,000 |
| 2025-03-10 | 255.57 | 262.91 | 254.56 | 256.61 | 250.70 | 1,351,600 |
| 2025-03-07 | 257.10 | 259.29 | 254.81 | 257.70 | 250.74 | 966,900 |
| 2025-03-06 | 256.75 | 257.98 | 253.26 | 256.02 | 249.10 | 932,200 |
| 2025-03-05 | 255.87 | 259.05 | 255.29 | 258.03 | 251.06 | 1,095,300 |
| 2025-03-04 | 261.91 | 262.33 | 255.40 | 255.70 | 248.79 | 1,151,700 |
| 2025-03-03 | 258.75 | 263.08 | 258.75 | 260.84 | 253.79 | 1,751,300 |
| 2025-02-28 | 256.58 | 258.79 | 254.51 | 258.49 | 251.50 | 1,811,600 |
| 2025-02-27 | 249.90 | 255.45 | 249.90 | 254.79 | 247.90 | 1,086,600 |
| 2025-02-26 | 251.21 | 252.57 | 247.74 | 248.85 | 242.12 | 1,078,200 |
| 2025-02-25 | 250.36 | 255.15 | 248.92 | 252.51 | 245.69 | 1,630,100 |
| 2025-02-24 | 241.36 | 249.67 | 241.01 | 248.24 | 241.53 | 1,315,600 |
| 2025-02-21 | 242.43 | 242.76 | 238.69 | 240.03 | 233.54 | 1,250,700 |
| 2025-02-20 | 241.66 | 241.66 | 237.80 | 241.24 | 234.72 | 971,800 |
| 2025-02-19 | 241.34 | 242.88 | 239.22 | 242.35 | 235.80 | 1,330,800 |
| 2025-02-18 | 238.95 | 240.59 | 237.44 | 238.40 | 231.96 | 1,121,700 |
| 2025-02-14 | 242.02 | 242.44 | 236.96 | 238.30 | 231.86 | 1,348,200 |
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.