Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	106.23	106.30	104.92	105.46	82.793	1,497,000
2015-08-05	107.11	107.47	105.83	106.08	83.280	2,829,200
2015-08-04	106.51	107.11	106.25	106.63	83.711	2,118,400
2015-08-03	106.39	106.94	105.99	106.94	83.955	1,497,800
2015-07-31	106.83	107.09	106.02	106.12	83.311	1,758,500
2015-07-30	106.20	106.65	105.92	106.50	83.609	1,103,900
2015-07-29	105.96	106.60	105.71	106.43	83.554	1,805,600
2015-07-28	106.00	106.10	105.18	105.94	83.170	1,903,200
2015-07-27	104.16	105.98	104.05	105.59	82.895	2,239,500
2015-07-24	105.17	105.55	104.95	105.27	82.644	1,605,000
2015-07-23	105.39	105.59	104.88	105.30	82.667	1,568,700
2015-07-22	104.67	105.86	104.49	105.30	82.667	2,119,200
2015-07-21	103.97	104.73	102.12	104.48	82.024	3,389,500
2015-07-20	102.91	103.08	102.52	102.61	80.556	1,756,600
2015-07-17	103.17	103.40	102.70	102.94	80.815	1,449,000
2015-07-16	103.35	103.71	103.01	103.29	81.089	2,020,100
2015-07-15	101.99	102.58	101.99	102.42	80.406	1,737,800
2015-07-14	101.98	102.59	101.92	102.38	80.375	1,211,400
2015-07-13	101.90	102.43	101.83	102.33	80.336	2,174,900
2015-07-10	101.31	101.35	100.68	101.00	79.292	1,225,300
2015-07-09	100.38	100.99	99.870	100.07	78.561	3,101,500
2015-07-08	99.140	99.470	98.620	98.760	77.533	2,352,200
2015-07-07	98.990	100.15	98.300	100.03	78.530	2,716,300
2015-07-06	98.420	99.120	98.240	98.940	77.674	1,756,000
2015-07-02	99.490	100.46	99.080	99.230	77.902	1,996,200
2015-07-01	99.650	100.44	98.540	99.300	77.957	3,447,000
2015-06-30	96.690	97.110	95.860	96.660	75.884	2,752,000
2015-06-29	97.100	97.470	96.100	96.140	75.476	1,818,600
2015-06-26	98.180	98.560	97.720	97.920	76.874	2,061,600
2015-06-25	98.370	98.810	97.740	97.810	76.787	1,403,800
2015-06-24	99.790	99.940	98.780	98.780	77.549	1,402,500
2015-06-23	100.34	100.60	99.470	100.00	78.507	1,105,200
2015-06-22	100.41	100.54	99.810	100.04	78.538	1,263,000
2015-06-19	101.16	101.35	99.270	99.450	78.075	3,014,900
2015-06-18	100.09	101.70	100.09	101.47	79.661	2,196,500
2015-06-17	99.840	100.18	99.070	99.780	78.334	1,225,900
2015-06-16	98.390	99.770	98.390	99.490	78.106	1,436,200
2015-06-15	98.770	99.340	98.220	98.790	77.557	1,458,000
2015-06-12	99.640	99.910	98.940	99.470	78.090	1,426,100
2015-06-11	99.070	100.30	99.010	100.13	78.609	1,709,200
2015-06-10	98.040	99.920	98.040	99.180	77.863	1,891,500
2015-06-09	98.010	98.440	97.540	97.800	76.779	1,883,500
2015-06-08	98.900	99.090	97.730	97.760	76.748	2,447,700
2015-06-05	100.56	100.89	99.280	99.310	77.486	1,804,100
2015-06-04	100.11	101.23	99.970	100.21	78.188	1,637,800
2015-06-03	100.81	101.39	100.29	101.01	78.812	1,828,500
2015-06-02	100.77	101.00	100.22	100.33	78.282	2,445,800
2015-06-01	101.59	101.87	100.95	101.01	78.812	1,350,800
2015-05-29	102.27	102.28	101.03	101.12	78.898	2,046,200
2015-05-28	101.97	102.22	101.65	102.15	79.702	1,215,700
2015-05-27	102.00	102.49	101.40	102.34	79.850	1,288,500
2015-05-26	102.46	102.70	101.46	101.60	79.273	1,545,600
2015-05-22	103.05	103.37	102.71	102.73	80.154	1,565,200
2015-05-21	103.62	103.80	103.04	103.09	80.435	1,777,100
2015-05-20	103.92	104.12	103.52	103.70	80.911	1,824,100
2015-05-19	103.60	103.91	103.31	103.66	80.880	1,667,400
2015-05-18	102.70	103.41	102.70	103.17	80.498	1,382,600
2015-05-15	102.71	103.17	102.50	102.68	80.115	1,627,500
2015-05-14	102.71	102.94	102.40	102.75	80.170	1,641,600
2015-05-13	101.92	102.47	101.40	101.97	79.561	1,699,300

← NewerPage 48 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.