Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 370.00 | 390.91 | 368.63 | 389.54 | 389.54 | 3,194,800 |
| 2026-10-15 | 382.69 | 385.37 | 375.96 | 383.89 | 383.89 | 2,078,700 |
| 2026-10-14 | 370.51 | 377.94 | 367.00 | 377.82 | 377.82 | 1,311,500 |
| 2026-10-13 | 373.76 | 374.49 | 370.23 | 373.28 | 373.28 | 986,800 |
| 2026-10-12 | 370.06 | 372.64 | 368.69 | 371.68 | 371.68 | 744,400 |
| 2026-10-09 | 368.11 | 370.91 | 367.33 | 368.75 | 368.75 | 784,800 |
| 2026-10-08 | 360.63 | 372.13 | 360.12 | 370.27 | 370.27 | 1,112,500 |
| 2026-10-07 | 358.84 | 364.34 | 357.09 | 360.61 | 360.61 | 1,009,500 |
| 2026-10-06 | 360.04 | 363.02 | 359.46 | 360.64 | 360.64 | 953,200 |
| 2026-10-05 | 359.95 | 361.71 | 357.61 | 360.70 | 360.70 | 900,200 |
| 2026-10-02 | 361.60 | 362.75 | 358.36 | 360.38 | 360.38 | 882,400 |
| 2026-10-01 | 356.00 | 362.02 | 353.79 | 361.64 | 361.64 | 1,253,900 |
| 2026-09-30 | 362.28 | 363.64 | 356.45 | 356.51 | 356.51 | 1,174,600 |
| 2026-09-29 | 359.81 | 364.00 | 358.39 | 363.21 | 363.21 | 1,140,900 |
| 2026-09-28 | 363.38 | 364.80 | 360.73 | 363.16 | 363.16 | 829,500 |
| 2026-09-25 | 361.68 | 364.03 | 359.68 | 363.04 | 363.04 | 807,600 |
| 2026-09-24 | 362.01 | 366.49 | 361.85 | 362.39 | 362.39 | 1,053,500 |
| 2026-09-23 | 361.22 | 368.22 | 359.95 | 360.39 | 360.39 | 1,856,700 |
| 2026-09-22 | 369.92 | 370.31 | 359.32 | 362.01 | 362.01 | 1,650,000 |
| 2026-09-21 | 374.61 | 376.66 | 370.68 | 371.13 | 371.13 | 1,114,400 |
| 2026-09-18 | 376.95 | 376.95 | 372.53 | 374.62 | 374.62 | 3,288,800 |
| 2026-09-17 | 380.21 | 382.97 | 375.68 | 379.49 | 379.49 | 1,368,000 |
| 2026-09-16 | 376.50 | 380.94 | 375.34 | 378.92 | 378.92 | 1,602,000 |
| 2026-09-15 | 377.47 | 379.54 | 376.00 | 377.97 | 377.97 | 1,095,800 |
| 2026-09-14 | 383.00 | 383.99 | 375.03 | 378.05 | 378.05 | 1,360,900 |
| 2026-09-11 | 370.57 | 375.30 | 369.60 | 375.20 | 375.20 | 1,620,900 |
| 2026-09-10 | 369.56 | 370.52 | 364.60 | 367.56 | 367.56 | 1,244,600 |
| 2026-09-09 | 363.00 | 367.58 | 359.87 | 366.85 | 365.60 | 1,515,400 |
| 2026-09-08 | 365.37 | 368.22 | 362.57 | 365.66 | 364.41 | 1,258,400 |
| 2026-09-04 | 372.12 | 374.89 | 368.35 | 369.35 | 368.09 | 1,166,800 |
| 2026-09-03 | 367.85 | 376.57 | 366.95 | 374.34 | 373.06 | 1,627,000 |
| 2026-09-02 | 366.21 | 367.91 | 364.05 | 366.18 | 364.93 | 1,187,600 |
| 2026-09-01 | 366.00 | 369.06 | 363.21 | 363.92 | 362.68 | 1,701,800 |
| 2026-08-31 | 369.66 | 370.44 | 365.84 | 365.93 | 364.68 | 1,878,300 |
| 2026-08-28 | 371.18 | 372.47 | 368.10 | 369.90 | 368.64 | 976,900 |
| 2026-08-27 | 368.15 | 372.30 | 366.14 | 369.33 | 368.07 | 1,222,100 |
| 2026-08-26 | 372.03 | 373.55 | 369.92 | 371.15 | 369.89 | 1,635,100 |
| 2026-08-25 | 370.10 | 370.99 | 366.42 | 369.66 | 368.40 | 1,144,700 |
| 2026-08-24 | 365.81 | 372.65 | 364.83 | 370.55 | 369.29 | 1,553,900 |
| 2026-08-21 | 365.29 | 367.19 | 363.38 | 363.58 | 362.34 | 1,614,100 |
| 2026-08-20 | 360.28 | 367.08 | 358.88 | 364.49 | 363.25 | 1,434,200 |
| 2026-08-19 | 367.80 | 371.39 | 361.96 | 362.22 | 360.99 | 2,558,400 |
| 2026-08-18 | 366.68 | 370.82 | 366.65 | 367.93 | 366.68 | 1,902,900 |
| 2026-08-17 | 368.35 | 373.91 | 364.20 | 364.51 | 363.27 | 1,134,200 |
| 2026-08-14 | 370.21 | 371.62 | 368.01 | 370.36 | 369.10 | 1,222,000 |
| 2026-08-13 | 371.46 | 374.87 | 368.75 | 370.00 | 368.74 | 1,788,200 |
| 2026-08-12 | 372.62 | 378.46 | 369.05 | 370.16 | 368.90 | 2,652,600 |
| 2026-08-11 | 373.51 | 377.76 | 373.51 | 375.61 | 374.33 | 1,245,700 |
| 2026-08-10 | 382.48 | 382.48 | 374.36 | 375.62 | 374.34 | 1,573,900 |
| 2026-08-07 | 383.97 | 386.24 | 379.93 | 384.31 | 383.00 | 1,235,100 |
| 2026-08-06 | 385.40 | 386.59 | 382.25 | 386.00 | 384.68 | 1,476,800 |
| 2026-08-05 | 378.19 | 385.40 | 378.19 | 382.45 | 381.15 | 1,436,000 |
| 2026-08-04 | 370.32 | 378.75 | 370.15 | 377.15 | 375.86 | 2,047,000 |
| 2026-08-03 | 377.08 | 378.95 | 372.46 | 373.82 | 372.55 | 2,313,300 |
| 2026-07-31 | 373.99 | 379.58 | 371.69 | 374.36 | 373.08 | 1,841,100 |
| 2026-07-30 | 386.27 | 386.95 | 369.70 | 375.99 | 374.71 | 2,417,500 |
| 2026-07-29 | 396.05 | 397.40 | 386.89 | 389.01 | 387.68 | 3,516,500 |
| 2026-07-28 | 394.87 | 398.70 | 392.33 | 397.22 | 395.87 | 2,412,500 |
| 2026-07-27 | 387.53 | 391.99 | 386.66 | 390.35 | 389.02 | 1,430,600 |
| 2026-07-24 | 378.53 | 389.11 | 377.87 | 387.26 | 385.94 | 2,535,600 |
Page 1 of 21 · 1,255 trading daysOlder →
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.