Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 257.00 | 261.13 | 257.00 | 260.82 | 252.71 | 1,305,400 |
| 2024-11-14 | 256.44 | 258.00 | 255.09 | 256.52 | 248.55 | 1,047,400 |
| 2024-11-13 | 256.62 | 258.76 | 256.25 | 256.67 | 248.69 | 891,900 |
| 2024-11-12 | 257.25 | 259.96 | 256.98 | 257.99 | 249.97 | 930,700 |
| 2024-11-11 | 257.67 | 260.05 | 257.43 | 258.36 | 250.33 | 1,008,400 |
| 2024-11-08 | 254.32 | 256.95 | 252.99 | 256.89 | 248.91 | 1,333,500 |
| 2024-11-07 | 252.82 | 254.19 | 250.44 | 252.28 | 244.44 | 1,721,200 |
| 2024-11-06 | 257.97 | 257.97 | 251.32 | 253.95 | 246.06 | 1,354,200 |
| 2024-11-05 | 245.09 | 245.09 | 242.58 | 244.84 | 237.23 | 964,400 |
| 2024-11-04 | 245.18 | 245.88 | 241.87 | 242.81 | 235.26 | 1,098,300 |
| 2024-11-01 | 246.58 | 248.97 | 245.26 | 245.64 | 238.01 | 1,450,200 |
| 2024-10-31 | 248.52 | 250.44 | 245.74 | 245.94 | 238.30 | 1,318,600 |
| 2024-10-30 | 249.90 | 251.61 | 248.67 | 250.09 | 242.32 | 1,085,700 |
| 2024-10-29 | 251.30 | 252.76 | 248.53 | 248.67 | 240.94 | 904,600 |
| 2024-10-28 | 253.76 | 254.53 | 252.15 | 252.37 | 244.53 | 1,115,500 |
| 2024-10-25 | 257.31 | 257.40 | 250.44 | 250.50 | 242.71 | 942,300 |
| 2024-10-24 | 260.00 | 260.15 | 255.29 | 256.42 | 248.45 | 998,600 |
| 2024-10-23 | 258.85 | 258.88 | 254.41 | 257.35 | 249.35 | 1,338,300 |
| 2024-10-22 | 260.09 | 261.02 | 255.20 | 259.22 | 251.16 | 991,900 |
| 2024-10-21 | 266.70 | 266.89 | 258.53 | 259.70 | 251.63 | 1,307,900 |
| 2024-10-18 | 269.15 | 269.56 | 261.52 | 265.45 | 257.20 | 1,579,500 |
| 2024-10-17 | 253.00 | 265.19 | 252.93 | 264.82 | 256.59 | 2,847,800 |
| 2024-10-16 | 242.16 | 243.79 | 240.88 | 242.95 | 235.40 | 969,800 |
| 2024-10-15 | 242.00 | 243.63 | 240.51 | 240.88 | 233.39 | 1,491,100 |
| 2024-10-14 | 236.71 | 240.49 | 235.00 | 240.12 | 232.66 | 1,127,200 |
| 2024-10-11 | 233.49 | 236.89 | 233.49 | 236.58 | 229.23 | 932,600 |
| 2024-10-10 | 236.40 | 236.42 | 231.92 | 233.20 | 225.95 | 961,200 |
| 2024-10-09 | 228.11 | 232.80 | 227.02 | 231.47 | 224.28 | 790,900 |
| 2024-10-08 | 227.09 | 230.86 | 226.11 | 230.34 | 223.18 | 1,158,600 |
| 2024-10-07 | 235.26 | 235.26 | 224.62 | 225.97 | 218.95 | 1,207,900 |
| 2024-10-04 | 234.33 | 236.67 | 232.01 | 236.21 | 228.87 | 650,300 |
| 2024-10-03 | 235.27 | 235.27 | 231.19 | 233.30 | 226.05 | 1,039,700 |
| 2024-10-02 | 234.40 | 236.41 | 232.73 | 235.06 | 227.75 | 965,900 |
| 2024-10-01 | 233.49 | 237.18 | 232.71 | 235.12 | 227.81 | 951,900 |
| 2024-09-30 | 235.70 | 235.98 | 232.18 | 234.12 | 226.84 | 1,081,600 |
| 2024-09-27 | 235.92 | 239.11 | 235.39 | 236.11 | 228.77 | 964,500 |
| 2024-09-26 | 236.98 | 237.42 | 233.59 | 236.05 | 228.71 | 697,100 |
| 2024-09-25 | 239.27 | 240.34 | 235.85 | 236.32 | 228.98 | 764,800 |
| 2024-09-24 | 238.85 | 238.92 | 236.12 | 237.98 | 230.58 | 871,000 |
| 2024-09-23 | 238.28 | 240.28 | 237.79 | 239.35 | 231.91 | 1,044,100 |
| 2024-09-20 | 237.17 | 239.68 | 235.30 | 238.53 | 231.12 | 2,199,100 |
| 2024-09-19 | 240.73 | 241.34 | 236.89 | 237.58 | 230.20 | 1,439,700 |
| 2024-09-18 | 242.42 | 242.72 | 238.92 | 239.75 | 232.30 | 997,500 |
| 2024-09-17 | 242.30 | 243.48 | 238.97 | 241.54 | 234.03 | 908,100 |
| 2024-09-16 | 239.76 | 242.79 | 239.76 | 242.26 | 234.73 | 1,069,400 |
| 2024-09-13 | 235.54 | 238.24 | 234.43 | 237.83 | 230.44 | 1,108,600 |
| 2024-09-12 | 230.45 | 234.45 | 230.35 | 234.11 | 226.83 | 1,216,800 |
| 2024-09-11 | 238.44 | 239.47 | 229.43 | 231.30 | 224.11 | 2,086,000 |
| 2024-09-10 | 240.35 | 242.77 | 238.50 | 238.85 | 231.43 | 1,463,900 |
| 2024-09-09 | 236.93 | 242.89 | 235.85 | 241.10 | 232.59 | 1,826,800 |
| 2024-09-06 | 232.10 | 236.59 | 232.10 | 234.46 | 226.18 | 2,114,700 |
| 2024-09-05 | 234.10 | 234.18 | 229.50 | 231.85 | 223.67 | 1,509,300 |
| 2024-09-04 | 229.63 | 231.77 | 228.97 | 231.42 | 223.25 | 1,137,000 |
| 2024-09-03 | 226.24 | 229.26 | 226.18 | 227.87 | 219.83 | 1,040,600 |
| 2024-08-30 | 226.50 | 228.21 | 225.56 | 228.07 | 220.02 | 1,466,500 |
| 2024-08-29 | 225.21 | 227.04 | 222.22 | 226.33 | 218.34 | 985,700 |
| 2024-08-28 | 223.29 | 226.06 | 222.75 | 224.40 | 216.48 | 776,900 |
| 2024-08-27 | 223.21 | 224.75 | 222.21 | 223.64 | 215.75 | 729,900 |
| 2024-08-26 | 222.63 | 224.96 | 221.93 | 222.78 | 214.92 | 697,200 |
| 2024-08-23 | 219.48 | 222.39 | 218.57 | 221.82 | 213.99 | 1,142,600 |
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.