Travelers Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	118.15	118.25	117.30	117.32	95.330	1,526,200
2017-01-06	117.83	118.71	117.62	118.27	96.102	1,532,300
2017-01-05	119.29	119.50	117.28	118.33	96.151	2,696,500
2017-01-04	120.87	121.74	120.22	120.25	97.711	1,780,200
2017-01-03	123.07	123.07	120.26	120.90	98.239	1,955,400
2016-12-30	122.79	122.84	122.05	122.42	99.475	1,014,300
2016-12-29	122.07	122.60	121.91	122.29	99.369	767,800
2016-12-28	122.40	122.77	121.97	122.08	99.198	867,600
2016-12-27	122.27	122.27	121.65	121.98	99.117	607,600
2016-12-23	122.13	122.44	121.68	122.12	99.231	885,300
2016-12-22	122.25	122.87	121.62	122.12	99.231	1,443,100
2016-12-21	121.94	123.09	121.94	122.57	99.596	1,575,300
2016-12-20	122.15	122.82	121.86	122.44	99.491	1,132,700
2016-12-19	121.61	122.20	121.38	121.75	98.930	1,399,800
2016-12-16	121.04	121.93	120.60	121.60	98.808	3,222,000
2016-12-15	120.93	121.71	120.20	120.40	97.833	1,856,400
2016-12-14	121.34	121.44	119.89	120.37	97.809	2,393,500
2016-12-13	121.08	122.47	120.94	121.43	98.670	2,383,700
2016-12-12	119.87	120.99	119.56	120.91	98.248	1,890,900
2016-12-09	118.70	119.19	117.87	119.19	96.850	2,138,800
2016-12-08	118.38	119.26	118.17	118.38	96.192	2,046,200
2016-12-07	116.48	118.36	116.22	117.99	95.875	2,316,800
2016-12-06	116.39	116.87	115.80	116.83	94.388	1,785,800
2016-12-05	116.05	116.13	114.80	115.87	93.612	2,041,500
2016-12-02	114.95	115.96	114.86	115.65	93.435	1,885,300
2016-12-01	114.22	115.52	113.85	115.41	93.241	2,347,500
2016-11-30	113.61	114.01	113.18	113.35	91.576	2,756,400
2016-11-29	113.90	114.12	113.50	113.70	91.859	1,783,400
2016-11-28	113.35	114.24	113.35	113.81	91.948	1,467,300
2016-11-25	113.47	113.88	113.10	113.45	91.657	686,300
2016-11-23	112.67	113.23	112.44	113.07	91.350	1,004,600
2016-11-22	111.94	112.62	111.83	112.40	90.809	1,647,700
2016-11-21	112.01	112.34	111.25	111.84	90.356	1,388,200
2016-11-18	111.25	112.12	110.82	111.82	90.340	1,718,000
2016-11-17	110.97	111.48	110.40	111.18	89.823	1,505,600
2016-11-16	111.45	111.56	110.70	111.35	89.961	1,717,300
2016-11-15	111.98	112.03	111.36	111.85	90.364	1,823,900
2016-11-14	110.77	112.25	110.65	112.18	90.631	3,220,100
2016-11-11	109.48	110.58	109.10	110.28	89.096	1,962,300
2016-11-10	107.30	109.79	106.64	109.62	88.563	2,748,900
2016-11-09	103.45	107.52	103.45	106.94	86.398	3,662,200
2016-11-08	105.43	108.16	105.16	108.01	87.262	2,082,600
2016-11-07	106.22	106.22	104.92	105.36	85.121	1,804,200
2016-11-04	106.07	106.07	104.57	104.67	84.564	1,864,900
2016-11-03	106.02	106.47	105.53	105.72	85.412	1,691,100
2016-11-02	106.28	106.59	105.35	105.62	85.331	1,718,600
2016-11-01	108.60	108.60	106.02	106.24	85.832	2,564,600
2016-10-31	108.93	109.02	107.88	108.18	87.399	2,162,100
2016-10-28	108.60	109.03	107.59	108.43	87.601	2,245,100
2016-10-27	109.32	109.32	107.97	108.02	87.270	2,546,000
2016-10-26	108.73	109.33	108.04	108.82	87.917	2,644,600
2016-10-25	109.36	109.90	108.77	109.03	88.086	2,569,800
2016-10-24	109.10	109.48	108.83	109.07	88.118	2,524,800
2016-10-21	108.53	109.22	106.86	108.35	87.537	3,768,300
2016-10-20	112.83	113.51	109.25	109.52	88.482	4,606,500
2016-10-19	115.66	116.91	115.12	116.23	93.903	2,728,800
2016-10-18	116.14	116.19	114.99	115.18	93.055	1,454,000
2016-10-17	115.00	115.43	114.72	114.98	92.893	1,350,000
2016-10-14	115.84	116.20	115.08	115.08	92.974	1,350,600
2016-10-13	114.99	115.31	114.15	115.06	92.958	1,237,200

← NewerPage 42 of 79 · 4,732 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.