Explain this page
Arphra AIPlain-English read on The Travelers Companies, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 303.50 | 307.36 | 303.50 | 304.30 | 304.30 | 303.05 | -0.41% | 256,077 |
| May 01, 2026 | 307.05 | 310.41 | 304.71 | 304.72 | 304.72 | 303.47 | -0.41% | 1,093,685 |
| Apr 30, 2026 | 300.77 | 305.96 | 300.54 | 305.14 | 305.14 | 303.89 | -0.41% | 1,560,243 |
| Apr 29, 2026 | 309.38 | 310.00 | 301.11 | 302.25 | 302.25 | 301.01 | -0.41% | 1,826,608 |
| Apr 28, 2026 | 307.87 | 311.58 | 305.86 | 310.02 | 310.02 | 308.75 | -0.41% | 1,200,309 |
| Apr 27, 2026 | 301.23 | 307.45 | 301.00 | 303.74 | 303.74 | 302.49 | -0.41% | 1,422,000 |
| Apr 24, 2026 | 306.62 | 307.33 | 302.11 | 302.73 | 302.73 | 301.49 | -0.41% | 1,694,400 |
| Apr 23, 2026 | 303.43 | 308.10 | 303.12 | 307.33 | 307.33 | 306.07 | -0.41% | 1,188,200 |
| Apr 22, 2026 | 300.10 | 302.04 | 298.57 | 301.68 | 301.68 | 300.44 | -0.41% | 1,573,752 |
| Apr 21, 2026 | 301.46 | 302.76 | 298.58 | 301.42 | 301.42 | 300.18 | -0.41% | 2,234,100 |
| Apr 20, 2026 | 301.00 | 306.20 | 300.32 | 300.78 | 300.78 | 299.54 | -0.41% | 1,833,508 |
| Apr 17, 2026 | 298.39 | 305.09 | 298.20 | 300.81 | 300.81 | 299.57 | -0.41% | 2,374,800 |
| Apr 16, 2026 | 296.14 | 299.31 | 292.40 | 298.84 | 298.84 | 297.61 | -0.41% | 1,555,862 |
| Apr 15, 2026 | 299.34 | 302.45 | 298.48 | 299.33 | 299.33 | 298.10 | -0.41% | 1,538,356 |
| Apr 14, 2026 | 299.48 | 301.63 | 298.27 | 299.59 | 299.59 | 298.36 | -0.41% | 1,185,900 |
| Apr 13, 2026 | 296.45 | 301.90 | 296.04 | 301.31 | 301.31 | 300.07 | -0.41% | 913,042 |
| Apr 10, 2026 | 302.04 | 302.26 | 295.62 | 297.26 | 297.26 | 296.04 | -0.41% | 1,408,458 |
| Apr 09, 2026 | 299.47 | 306.26 | 298.05 | 303.23 | 303.23 | 301.98 | -0.41% | 1,302,248 |
| Apr 08, 2026 | 298.37 | 301.65 | 292.48 | 301.59 | 301.59 | 300.35 | -0.41% | 1,232,300 |
| Apr 07, 2026 | 295.03 | 297.45 | 292.68 | 295.05 | 295.05 | 293.84 | -0.41% | 923,200 |
| Apr 06, 2026 | 292.93 | 295.65 | 290.83 | 295.55 | 295.55 | 294.34 | -0.41% | 896,550 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.