Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	113.92	115.53	113.73	115.35	93.192	1,468,100
2016-10-11	114.48	114.87	113.67	114.00	92.101	1,180,700
2016-10-10	114.94	115.47	114.63	115.14	93.022	803,600
2016-10-07	113.77	114.85	113.52	114.53	92.530	1,604,500
2016-10-06	113.19	113.43	112.11	113.18	91.439	1,336,200
2016-10-05	112.94	113.51	112.49	113.10	91.374	1,098,700
2016-10-04	113.31	113.31	111.27	112.32	90.744	1,532,700
2016-10-03	114.27	114.42	112.60	113.00	91.294	1,234,600
2016-09-30	114.18	115.06	114.18	114.55	92.546	1,361,200
2016-09-29	114.81	115.06	113.64	113.87	91.996	1,212,600
2016-09-28	114.70	115.09	114.18	115.01	92.917	862,000
2016-09-27	113.89	114.80	113.74	114.41	92.433	1,758,600
2016-09-26	115.07	115.07	113.77	113.94	92.053	1,618,000
2016-09-23	116.63	116.68	115.31	115.31	93.160	1,141,100
2016-09-22	116.42	116.98	116.13	116.73	94.307	1,107,000
2016-09-21	114.89	115.98	114.60	115.93	93.661	1,496,600
2016-09-20	115.87	115.92	114.72	114.79	92.740	1,080,800
2016-09-19	115.13	116.00	114.42	115.09	92.982	1,227,000
2016-09-16	114.51	115.10	113.60	114.67	92.643	3,499,800
2016-09-15	113.47	115.22	113.47	114.94	92.861	1,385,500
2016-09-14	114.39	114.50	113.48	113.71	91.867	1,612,100
2016-09-13	114.36	114.81	113.95	114.26	92.312	1,664,100
2016-09-12	114.13	115.75	113.70	115.52	93.329	2,343,800
2016-09-09	116.38	116.38	114.42	114.44	92.457	2,010,900
2016-09-08	118.04	118.34	116.89	116.90	94.444	1,585,000
2016-09-07	118.49	118.87	118.25	118.68	95.882	1,149,600
2016-09-06	118.52	119.31	118.39	119.29	95.834	1,156,400
2016-09-02	118.06	119.32	118.06	118.84	95.472	1,090,300
2016-09-01	118.90	118.90	117.67	118.35	95.079	1,462,500
2016-08-31	118.21	119.05	118.02	118.71	95.368	1,589,600
2016-08-30	118.48	119.10	117.16	118.47	95.175	1,482,400
2016-08-29	117.63	118.72	117.49	118.48	95.183	1,277,800
2016-08-26	118.07	118.80	116.64	117.14	94.107	1,579,000
2016-08-25	117.13	118.05	116.98	117.75	94.597	823,100
2016-08-24	116.66	117.24	115.97	117.11	94.083	1,014,000
2016-08-23	117.28	117.70	116.61	116.63	93.697	871,000
2016-08-22	117.40	117.40	116.31	116.95	93.954	1,137,100
2016-08-19	117.38	117.61	116.98	117.47	94.372	1,108,600
2016-08-18	117.37	117.82	117.05	117.82	94.653	1,271,300
2016-08-17	117.10	117.63	116.61	117.42	94.332	1,223,800
2016-08-16	117.94	118.44	116.98	116.98	93.978	1,102,800
2016-08-15	118.58	118.75	118.08	118.35	95.079	1,029,700
2016-08-12	118.58	118.86	118.37	118.51	95.207	815,700
2016-08-11	118.70	118.90	118.37	118.60	95.280	986,900
2016-08-10	117.95	118.36	117.82	118.23	94.982	953,700
2016-08-09	118.30	118.53	118.09	118.18	94.942	976,700
2016-08-08	118.42	118.85	117.70	118.15	94.918	1,226,500
2016-08-05	118.41	118.76	117.96	118.58	95.264	1,236,000
2016-08-04	118.10	118.45	117.50	117.88	94.701	1,905,100
2016-08-03	117.28	117.99	117.13	117.98	94.782	1,337,900
2016-08-02	116.71	117.16	116.51	117.03	94.018	1,106,300
2016-08-01	116.26	116.90	116.00	116.81	93.842	1,508,400
2016-07-29	117.34	117.68	116.13	116.22	93.368	2,169,100
2016-07-28	116.58	117.68	116.21	117.61	94.484	1,268,300
2016-07-27	117.14	117.50	116.19	116.43	93.536	1,976,900
2016-07-26	117.71	118.13	117.00	117.65	94.516	1,358,100
2016-07-25	117.00	117.53	116.47	117.45	94.356	1,265,500
2016-07-22	116.72	117.61	115.87	117.15	94.115	1,068,000
2016-07-21	116.39	116.87	115.00	116.72	93.769	1,799,700
2016-07-20	117.45	117.65	116.94	117.01	94.002	1,662,000

← NewerPage 43 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.