Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	103.07	104.75	102.73	103.31	82.055	1,694,500
2016-01-26	102.26	104.00	102.18	103.25	82.007	2,018,200
2016-01-25	102.53	103.40	101.55	102.08	81.078	2,930,000
2016-01-22	103.63	103.90	102.08	103.14	81.920	2,483,700
2016-01-21	103.86	105.10	101.23	102.70	81.570	3,184,000
2016-01-20	104.89	104.95	102.68	103.65	82.325	3,320,400
2016-01-19	106.61	106.67	105.28	105.76	84.001	2,459,600
2016-01-15	103.28	105.73	103.28	105.10	83.477	2,532,400
2016-01-14	105.94	108.01	105.83	106.98	84.970	1,919,000
2016-01-13	108.27	108.83	105.83	106.06	84.239	2,881,400
2016-01-12	107.69	108.20	106.59	107.98	85.764	2,116,000
2016-01-11	106.47	107.28	105.62	106.79	84.819	1,549,700
2016-01-08	107.01	107.44	105.83	105.99	84.184	1,984,500
2016-01-07	107.50	108.44	106.03	106.44	84.541	2,284,400
2016-01-06	109.34	109.79	108.57	109.04	86.606	1,730,900
2016-01-05	109.92	110.73	109.54	110.47	87.742	1,870,400
2016-01-04	110.71	110.96	108.73	109.97	87.345	2,846,000
2015-12-31	114.12	114.32	112.83	112.86	89.640	956,100
2015-12-30	115.03	115.27	114.15	114.29	90.776	646,700
2015-12-29	114.08	115.19	113.99	115.02	91.356	1,048,900
2015-12-28	113.00	113.51	112.66	113.48	90.133	711,400
2015-12-24	112.87	113.74	112.74	113.27	89.966	507,300
2015-12-23	112.84	113.25	112.27	113.21	89.918	1,465,200
2015-12-22	111.72	112.63	110.85	112.48	89.338	1,771,400
2015-12-21	110.86	111.43	110.02	110.94	88.115	1,423,200
2015-12-18	113.27	113.27	110.07	110.13	87.472	5,070,000
2015-12-17	114.69	114.79	113.24	113.27	89.966	2,215,700
2015-12-16	114.09	114.84	113.08	114.54	90.975	1,774,400
2015-12-15	111.77	113.72	111.75	113.18	89.894	2,262,400
2015-12-14	109.93	112.03	109.67	111.03	88.187	2,285,000
2015-12-11	109.68	110.96	109.34	109.76	87.178	1,832,500
2015-12-10	110.89	111.75	110.25	110.99	88.155	1,580,400
2015-12-09	111.66	112.89	110.83	111.04	88.195	1,835,500
2015-12-08	112.42	113.00	111.72	112.37	89.251	1,991,700
2015-12-07	113.19	114.00	112.88	113.59	89.735	1,908,000
2015-12-04	111.72	114.11	111.72	114.06	90.107	2,226,300
2015-12-03	114.07	114.28	111.04	111.29	87.918	4,310,100
2015-12-02	115.41	116.07	114.62	114.71	90.620	1,667,800
2015-12-01	115.27	116.36	115.14	115.68	91.387	1,829,500
2015-11-30	115.17	115.50	114.40	114.57	90.510	1,874,100
2015-11-27	114.71	115.10	114.35	114.85	90.731	548,100
2015-11-25	115.45	115.53	114.57	114.80	90.691	1,164,800
2015-11-24	115.32	115.77	114.71	115.44	91.197	1,486,200
2015-11-23	115.81	116.15	115.39	115.63	91.347	1,320,800
2015-11-20	115.24	116.48	115.08	115.83	91.505	1,693,700
2015-11-19	114.85	115.30	114.13	115.02	90.865	1,067,400
2015-11-18	112.84	114.79	112.75	114.68	90.597	1,688,300
2015-11-17	112.81	113.45	112.43	112.74	89.064	1,569,000
2015-11-16	111.85	112.91	111.62	112.89	89.182	1,653,500
2015-11-13	112.36	112.91	111.83	112.00	88.479	2,043,600
2015-11-12	113.83	114.19	112.26	112.31	88.724	1,939,600
2015-11-11	114.31	114.78	113.85	114.38	90.360	1,218,200
2015-11-10	112.90	114.10	112.47	114.05	90.099	1,488,300
2015-11-09	112.72	113.07	112.41	112.83	89.135	1,586,100
2015-11-06	114.57	114.78	112.59	113.10	89.348	2,620,800
2015-11-05	114.43	114.58	113.84	113.97	90.036	1,510,800
2015-11-04	113.71	114.36	113.18	114.08	90.123	2,031,600
2015-11-03	113.80	114.14	112.99	113.69	89.814	1,536,000
2015-11-02	113.57	113.98	113.31	113.87	89.957	1,828,600
2015-10-30	114.56	114.61	112.89	112.89	89.182	2,207,300

← NewerPage 46 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.