Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	114.56	114.61	112.89	112.89	89.182	2,207,300
2015-10-29	114.31	114.77	113.69	114.29	90.288	1,932,200
2015-10-28	113.81	114.32	113.08	114.26	90.265	1,783,700
2015-10-27	112.17	113.76	112.12	113.41	89.593	2,119,800
2015-10-26	112.59	112.99	112.22	112.77	89.088	1,798,900
2015-10-23	112.79	112.97	111.90	112.28	88.701	2,326,700
2015-10-22	110.82	112.93	110.76	112.32	88.732	2,488,000
2015-10-21	109.50	111.88	109.49	110.70	87.452	3,099,000
2015-10-20	108.58	109.86	107.91	108.95	86.070	3,135,000
2015-10-19	105.74	106.47	104.81	106.32	83.992	2,395,100
2015-10-16	105.24	105.97	105.04	105.90	83.660	1,869,700
2015-10-15	103.62	104.96	103.22	104.96	82.918	1,657,600
2015-10-14	103.22	103.73	102.69	102.77	81.188	1,938,400
2015-10-13	103.22	103.99	103.00	103.31	81.614	1,287,600
2015-10-12	102.66	104.00	102.65	103.72	81.938	983,700
2015-10-09	103.37	103.75	102.63	102.94	81.322	1,290,600
2015-10-08	101.67	103.21	101.56	103.09	81.441	1,213,700
2015-10-07	101.52	102.46	101.28	102.17	80.714	1,328,100
2015-10-06	101.54	101.61	100.90	101.07	79.845	1,329,600
2015-10-05	100.73	101.91	100.48	101.86	80.469	1,846,700
2015-10-02	97.550	100.03	97.180	100.03	79.023	2,410,900
2015-10-01	99.850	99.970	97.180	98.340	77.688	2,981,400
2015-09-30	100.35	100.36	99.280	99.530	78.628	2,556,100
2015-09-29	99.210	99.610	98.210	99.470	78.581	2,127,600
2015-09-28	99.400	100.26	98.770	99.080	78.273	2,892,800
2015-09-25	99.600	100.61	98.480	99.910	78.928	1,942,900
2015-09-24	98.640	99.230	98.320	98.860	78.099	2,387,000
2015-09-23	99.000	99.650	98.480	99.080	78.273	1,919,200
2015-09-22	99.260	99.650	98.680	98.980	78.194	2,326,600
2015-09-21	100.44	101.43	100.12	100.52	79.410	2,095,200
2015-09-18	99.830	100.91	99.440	99.660	78.731	5,001,800
2015-09-17	101.94	103.13	101.25	101.66	80.311	1,776,500
2015-09-16	100.76	102.08	100.50	101.91	80.508	2,034,100
2015-09-15	99.520	101.15	99.180	100.86	79.679	1,694,300
2015-09-14	99.570	99.840	98.760	99.280	78.431	1,601,800
2015-09-11	98.430	99.520	98.180	99.490	78.597	1,375,300
2015-09-10	98.160	99.750	98.070	99.090	78.281	1,628,100
2015-09-09	100.25	100.47	98.300	98.480	77.799	1,590,800
2015-09-08	98.940	99.690	98.500	99.650	78.723	2,104,700
2015-09-04	97.960	98.600	97.290	97.760	76.748	1,923,200
2015-09-03	99.170	100.11	99.010	99.370	78.012	2,382,800
2015-09-02	98.350	98.930	97.880	98.930	77.666	1,642,700
2015-09-01	97.710	98.550	97.210	97.490	76.536	2,542,000
2015-08-31	99.740	100.25	99.320	99.550	78.153	1,931,200
2015-08-28	101.00	101.22	99.800	100.43	78.844	1,678,300
2015-08-27	101.09	101.72	99.790	101.40	79.606	2,711,100
2015-08-26	100.07	100.29	97.590	100.00	78.507	2,602,300
2015-08-25	100.47	100.82	97.640	97.750	76.740	2,932,300
2015-08-24	97.990	101.41	95.210	98.780	77.549	5,527,100
2015-08-21	106.19	106.19	102.86	102.93	80.807	2,293,700
2015-08-20	106.19	106.63	105.66	105.70	82.981	1,556,800
2015-08-19	107.28	108.05	106.47	107.22	84.175	1,386,900
2015-08-18	107.67	107.98	106.79	107.82	84.646	889,700
2015-08-17	107.13	107.89	106.49	107.71	84.559	1,213,200
2015-08-14	106.92	107.88	106.75	107.71	84.559	1,488,300
2015-08-13	105.26	107.70	104.56	106.95	83.963	3,227,600
2015-08-12	105.05	105.63	104.05	105.43	82.769	1,708,800
2015-08-11	105.00	105.99	104.99	105.89	83.131	1,515,100
2015-08-10	106.09	106.61	105.58	105.82	83.076	1,916,300
2015-08-07	105.26	105.58	104.76	105.48	82.809	1,507,300

← NewerPage 47 of 79 · 4,733 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.