Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 242.02 | 242.44 | 236.96 | 238.30 | 231.86 | 1,348,200 |
| 2025-02-13 | 241.05 | 243.33 | 239.67 | 243.01 | 236.44 | 911,300 |
| 2025-02-12 | 239.50 | 242.06 | 238.37 | 240.66 | 234.16 | 1,334,100 |
| 2025-02-11 | 242.66 | 243.60 | 239.39 | 242.35 | 235.80 | 1,165,000 |
| 2025-02-10 | 245.00 | 245.19 | 241.97 | 242.42 | 235.87 | 954,100 |
| 2025-02-07 | 247.35 | 248.47 | 244.04 | 245.19 | 238.56 | 906,600 |
| 2025-02-06 | 249.04 | 249.27 | 245.50 | 247.64 | 240.95 | 811,000 |
| 2025-02-05 | 245.60 | 246.89 | 243.56 | 246.34 | 239.68 | 950,300 |
| 2025-02-04 | 244.69 | 246.76 | 243.14 | 244.06 | 237.46 | 1,209,700 |
| 2025-02-03 | 242.62 | 245.28 | 238.22 | 244.60 | 237.99 | 1,483,100 |
| 2025-01-31 | 248.33 | 250.02 | 245.00 | 245.18 | 238.55 | 1,463,600 |
| 2025-01-30 | 252.10 | 252.10 | 247.22 | 249.09 | 242.36 | 836,400 |
| 2025-01-29 | 247.61 | 251.79 | 247.00 | 249.52 | 242.78 | 1,611,300 |
| 2025-01-28 | 251.73 | 252.15 | 247.89 | 248.43 | 241.72 | 1,217,600 |
| 2025-01-27 | 244.19 | 251.24 | 243.47 | 251.01 | 244.23 | 1,721,800 |
| 2025-01-24 | 244.09 | 244.14 | 240.65 | 241.86 | 235.32 | 1,282,100 |
| 2025-01-23 | 243.75 | 244.71 | 240.36 | 241.51 | 234.98 | 1,478,500 |
| 2025-01-22 | 250.50 | 254.42 | 246.00 | 246.72 | 240.05 | 2,564,600 |
| 2025-01-21 | 241.40 | 241.88 | 238.35 | 239.16 | 232.70 | 2,639,100 |
| 2025-01-17 | 242.21 | 244.10 | 239.52 | 239.52 | 233.05 | 1,346,200 |
| 2025-01-16 | 239.89 | 242.70 | 239.88 | 242.37 | 235.82 | 970,700 |
| 2025-01-15 | 240.13 | 242.18 | 239.63 | 239.98 | 233.49 | 1,481,100 |
| 2025-01-14 | 232.50 | 237.23 | 231.04 | 236.93 | 230.53 | 1,550,800 |
| 2025-01-13 | 230.95 | 234.57 | 230.23 | 233.33 | 227.02 | 1,751,000 |
| 2025-01-10 | 238.00 | 240.06 | 231.00 | 232.43 | 226.15 | 1,818,500 |
| 2025-01-08 | 243.51 | 244.00 | 238.94 | 242.77 | 236.21 | 1,373,300 |
| 2025-01-07 | 241.25 | 243.47 | 240.03 | 241.68 | 235.15 | 1,460,700 |
| 2025-01-06 | 241.82 | 246.08 | 240.81 | 241.88 | 235.34 | 1,442,700 |
| 2025-01-03 | 242.42 | 243.08 | 240.12 | 242.29 | 235.74 | 819,700 |
| 2025-01-02 | 242.23 | 242.71 | 240.01 | 240.89 | 234.38 | 942,500 |
| 2024-12-31 | 240.42 | 241.75 | 238.82 | 240.89 | 234.38 | 795,100 |
| 2024-12-30 | 239.88 | 241.17 | 237.61 | 239.87 | 233.39 | 734,300 |
| 2024-12-27 | 241.12 | 244.24 | 240.57 | 241.41 | 234.89 | 631,700 |
| 2024-12-26 | 241.99 | 243.94 | 240.76 | 243.73 | 237.14 | 434,100 |
| 2024-12-24 | 241.82 | 243.10 | 240.38 | 242.88 | 236.32 | 329,200 |
| 2024-12-23 | 238.69 | 241.77 | 237.98 | 241.36 | 234.84 | 1,408,300 |
| 2024-12-20 | 234.53 | 242.55 | 234.17 | 240.76 | 234.25 | 2,339,300 |
| 2024-12-19 | 237.53 | 239.80 | 236.26 | 237.71 | 231.29 | 1,546,900 |
| 2024-12-18 | 242.57 | 244.97 | 235.45 | 236.03 | 229.65 | 1,573,400 |
| 2024-12-17 | 244.44 | 245.12 | 241.98 | 243.64 | 237.06 | 1,284,500 |
| 2024-12-16 | 247.50 | 248.86 | 245.98 | 246.27 | 239.61 | 1,454,200 |
| 2024-12-13 | 246.53 | 248.22 | 245.56 | 246.30 | 239.64 | 1,305,600 |
| 2024-12-12 | 245.85 | 247.15 | 243.21 | 243.88 | 237.29 | 1,968,600 |
| 2024-12-11 | 245.02 | 246.57 | 241.80 | 245.14 | 238.52 | 2,035,400 |
| 2024-12-10 | 251.92 | 252.99 | 246.22 | 247.65 | 240.96 | 2,138,300 |
| 2024-12-09 | 261.35 | 261.63 | 251.47 | 251.92 | 244.09 | 1,711,200 |
| 2024-12-06 | 262.88 | 263.67 | 258.68 | 261.15 | 253.03 | 1,086,500 |
| 2024-12-05 | 262.98 | 265.60 | 261.92 | 263.26 | 255.08 | 1,718,600 |
| 2024-12-04 | 259.78 | 262.23 | 259.08 | 261.78 | 253.64 | 1,138,100 |
| 2024-12-03 | 263.15 | 264.91 | 260.42 | 260.59 | 252.49 | 847,700 |
| 2024-12-02 | 267.21 | 267.24 | 263.35 | 263.51 | 255.32 | 1,095,000 |
| 2024-11-29 | 269.00 | 269.05 | 266.04 | 266.04 | 257.77 | 770,700 |
| 2024-11-27 | 264.81 | 268.31 | 264.81 | 266.66 | 258.37 | 1,266,200 |
| 2024-11-26 | 262.70 | 264.12 | 260.07 | 263.77 | 255.57 | 1,339,200 |
| 2024-11-25 | 263.60 | 266.16 | 260.71 | 261.22 | 253.10 | 2,615,600 |
| 2024-11-22 | 260.57 | 262.86 | 259.72 | 262.47 | 254.31 | 1,182,900 |
| 2024-11-21 | 257.19 | 262.15 | 255.09 | 260.81 | 252.70 | 1,285,400 |
| 2024-11-20 | 259.50 | 259.58 | 254.47 | 257.19 | 249.20 | 1,190,200 |
| 2024-11-19 | 259.68 | 260.93 | 257.78 | 259.27 | 251.21 | 978,000 |
| 2024-11-18 | 259.76 | 262.96 | 259.44 | 262.69 | 254.53 | 1,102,100 |
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.