Travelers Companies, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	400.11	407.87	400.05	405.44	405.44	1,918,013
2026-10-21	396.50	399.71	394.16	398.95	398.95	1,715,500
2026-10-20	388.67	396.46	388.57	395.73	395.73	1,747,800
2026-10-19	387.00	389.94	383.60	385.45	385.45	2,278,300
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

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1998-05-12	2:1
1994-06-07	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.