Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 101.53 | 102.15 | 101.13 | 101.67 | 79.327 | 2,083,100 |
| 2015-05-11 | 102.39 | 103.08 | 101.48 | 102.22 | 79.756 | 5,003,600 |
| 2015-05-08 | 103.40 | 104.09 | 103.27 | 103.73 | 80.935 | 1,423,400 |
| 2015-05-07 | 101.43 | 102.81 | 101.25 | 102.58 | 80.037 | 1,744,400 |
| 2015-05-06 | 102.14 | 102.53 | 100.96 | 101.77 | 79.405 | 1,778,800 |
| 2015-05-05 | 101.72 | 102.78 | 101.71 | 102.05 | 79.624 | 1,720,400 |
| 2015-05-04 | 102.18 | 102.68 | 102.12 | 102.17 | 79.717 | 1,528,900 |
| 2015-05-01 | 101.85 | 102.21 | 101.49 | 102.12 | 79.678 | 1,803,800 |
| 2015-04-30 | 102.67 | 103.01 | 100.76 | 101.11 | 78.890 | 3,058,100 |
| 2015-04-29 | 103.19 | 103.58 | 102.21 | 102.85 | 80.248 | 2,177,200 |
| 2015-04-28 | 103.10 | 104.31 | 102.73 | 103.68 | 80.896 | 2,038,700 |
| 2015-04-27 | 105.13 | 105.40 | 103.04 | 103.33 | 80.622 | 2,486,900 |
| 2015-04-24 | 103.39 | 104.23 | 102.70 | 103.95 | 81.106 | 2,222,700 |
| 2015-04-23 | 101.35 | 103.99 | 101.35 | 103.48 | 80.740 | 3,115,100 |
| 2015-04-22 | 101.84 | 102.19 | 100.83 | 102.02 | 79.600 | 4,271,800 |
| 2015-04-21 | 104.66 | 105.25 | 101.56 | 101.88 | 79.491 | 5,704,600 |
| 2015-04-20 | 106.14 | 107.03 | 105.84 | 106.14 | 82.815 | 2,667,700 |
| 2015-04-17 | 107.37 | 107.58 | 104.77 | 105.40 | 82.238 | 3,553,600 |
| 2015-04-16 | 107.78 | 109.01 | 107.46 | 108.67 | 84.789 | 1,804,300 |
| 2015-04-15 | 108.16 | 108.76 | 108.00 | 108.08 | 84.329 | 2,055,700 |
| 2015-04-14 | 107.71 | 108.60 | 107.09 | 107.79 | 84.102 | 1,307,800 |
| 2015-04-13 | 107.36 | 108.33 | 107.30 | 107.87 | 84.165 | 1,267,300 |
| 2015-04-10 | 107.71 | 107.79 | 107.05 | 107.65 | 83.993 | 1,699,900 |
| 2015-04-09 | 107.34 | 107.89 | 106.77 | 107.30 | 83.720 | 1,217,800 |
| 2015-04-08 | 106.94 | 107.69 | 106.87 | 107.34 | 83.751 | 1,544,000 |
| 2015-04-07 | 108.13 | 108.60 | 107.34 | 107.34 | 83.751 | 1,363,300 |
| 2015-04-06 | 106.93 | 108.65 | 106.82 | 108.13 | 84.368 | 1,052,700 |
| 2015-04-02 | 107.13 | 107.86 | 106.97 | 107.74 | 84.063 | 1,105,600 |
| 2015-04-01 | 108.00 | 108.00 | 106.81 | 107.11 | 83.572 | 1,860,100 |
| 2015-03-31 | 108.75 | 108.85 | 107.92 | 108.13 | 84.368 | 1,944,800 |
| 2015-03-30 | 107.72 | 109.68 | 107.70 | 109.64 | 85.546 | 2,033,200 |
| 2015-03-27 | 106.64 | 107.26 | 106.38 | 107.13 | 83.587 | 1,467,800 |
| 2015-03-26 | 107.31 | 107.38 | 106.44 | 106.83 | 83.353 | 1,489,800 |
| 2015-03-25 | 109.24 | 109.38 | 107.55 | 107.61 | 83.962 | 1,663,600 |
| 2015-03-24 | 109.39 | 109.85 | 109.13 | 109.23 | 85.226 | 1,217,000 |
| 2015-03-23 | 109.59 | 110.49 | 109.46 | 109.62 | 85.530 | 1,535,500 |
| 2015-03-20 | 109.58 | 110.24 | 109.18 | 109.73 | 85.616 | 4,366,100 |
| 2015-03-19 | 109.64 | 109.76 | 108.73 | 109.11 | 85.132 | 1,448,500 |
| 2015-03-18 | 108.78 | 109.79 | 107.71 | 109.52 | 85.452 | 2,426,400 |
| 2015-03-17 | 108.15 | 109.07 | 107.68 | 108.75 | 84.851 | 1,663,000 |
| 2015-03-16 | 107.50 | 109.08 | 107.50 | 108.93 | 84.992 | 2,020,800 |
| 2015-03-13 | 107.49 | 107.67 | 106.27 | 106.72 | 83.268 | 1,719,300 |
| 2015-03-12 | 106.37 | 107.85 | 106.31 | 107.83 | 84.134 | 1,475,100 |
| 2015-03-11 | 104.97 | 106.05 | 104.77 | 105.67 | 82.448 | 1,837,500 |
| 2015-03-10 | 105.67 | 105.75 | 104.72 | 104.73 | 81.715 | 1,768,000 |
| 2015-03-09 | 105.97 | 106.99 | 105.93 | 106.72 | 83.268 | 1,257,000 |
| 2015-03-06 | 106.48 | 107.63 | 105.71 | 105.80 | 82.550 | 2,199,700 |
| 2015-03-05 | 106.88 | 107.70 | 106.68 | 107.60 | 83.525 | 1,418,400 |
| 2015-03-04 | 106.91 | 107.29 | 106.67 | 106.88 | 82.966 | 1,640,300 |
| 2015-03-03 | 107.45 | 107.81 | 106.90 | 107.40 | 83.370 | 1,088,600 |
| 2015-03-02 | 107.44 | 107.96 | 107.27 | 107.90 | 83.758 | 1,344,800 |
| 2015-02-27 | 107.67 | 108.22 | 107.31 | 107.44 | 83.401 | 3,217,100 |
| 2015-02-26 | 106.81 | 108.04 | 106.75 | 107.82 | 83.696 | 2,673,100 |
| 2015-02-25 | 107.55 | 107.75 | 106.88 | 106.91 | 82.989 | 2,028,900 |
| 2015-02-24 | 106.96 | 107.92 | 106.96 | 107.55 | 83.486 | 1,530,200 |
| 2015-02-23 | 107.62 | 107.63 | 106.74 | 107.08 | 83.121 | 1,817,300 |
| 2015-02-20 | 107.59 | 108.08 | 106.75 | 107.82 | 83.696 | 2,177,200 |
| 2015-02-19 | 107.90 | 108.29 | 107.63 | 107.99 | 83.828 | 2,155,600 |
| 2015-02-18 | 107.48 | 108.10 | 107.36 | 107.98 | 83.820 | 1,829,800 |
| 2015-02-17 | 108.43 | 108.53 | 107.95 | 108.00 | 83.836 | 3,307,900 |
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.
