Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	107.76	108.40	107.69	108.00	83.836	2,232,200
2015-02-12	107.78	108.16	107.56	108.04	83.867	2,151,900
2015-02-11	106.58	107.92	106.31	107.77	83.657	1,865,500
2015-02-10	106.14	106.77	105.99	106.52	82.687	2,065,500
2015-02-09	105.43	106.16	105.16	105.77	82.104	2,206,900
2015-02-06	107.41	108.07	106.91	107.20	83.214	2,482,500
2015-02-05	106.46	107.48	106.46	107.41	83.378	1,705,700
2015-02-04	105.66	107.36	105.58	106.73	82.850	2,308,200
2015-02-03	104.82	106.09	104.52	106.04	82.314	2,478,500
2015-02-02	102.94	104.62	101.94	104.58	81.181	2,060,600
2015-01-30	102.75	104.11	102.28	102.82	79.815	3,675,400
2015-01-29	104.89	105.07	103.51	104.54	81.150	2,797,400
2015-01-28	106.50	106.98	104.51	104.58	81.181	2,262,700
2015-01-27	106.67	106.73	105.71	106.05	82.322	1,681,100
2015-01-26	106.91	107.24	106.41	107.07	83.114	1,806,400
2015-01-23	107.99	108.14	106.93	107.00	83.059	1,885,300
2015-01-22	106.50	108.24	105.24	108.17	83.967	3,486,800
2015-01-21	105.47	106.04	104.59	105.01	81.515	2,517,800
2015-01-20	106.91	107.27	104.93	105.84	82.159	2,226,800
2015-01-16	104.44	106.69	104.17	106.54	82.702	2,137,100
2015-01-15	104.04	104.62	103.41	104.21	80.893	1,547,200
2015-01-14	103.64	104.99	102.99	103.77	80.552	2,142,900
2015-01-13	105.96	107.23	104.66	105.36	81.786	2,086,900
2015-01-12	106.06	106.27	104.95	105.20	81.662	1,547,200
2015-01-09	107.26	107.43	105.81	105.83	82.151	1,416,600
2015-01-08	105.85	107.24	105.66	107.18	83.199	1,941,200
2015-01-07	104.38	105.05	103.65	105.00	81.507	1,558,200
2015-01-06	104.07	104.69	103.04	103.24	80.141	2,350,900
2015-01-05	105.11	105.24	103.87	104.17	80.862	1,728,700
2015-01-02	106.29	106.74	104.94	105.44	81.848	1,270,800
2014-12-31	107.15	107.94	105.84	105.85	82.167	1,064,900
2014-12-30	106.95	107.14	106.40	106.93	83.005	939,300
2014-12-29	106.69	107.59	106.51	106.95	83.020	824,200
2014-12-26	107.23	107.29	106.69	106.70	82.826	779,200
2014-12-24	107.40	107.44	106.62	106.72	82.842	540,300
2014-12-23	106.77	107.29	106.28	106.95	83.020	1,290,700
2014-12-22	106.07	106.62	105.63	106.31	82.524	1,117,200
2014-12-19	106.41	106.70	105.41	105.75	82.089	3,896,900
2014-12-18	105.41	105.95	104.70	105.95	82.244	2,225,300
2014-12-17	103.28	104.49	102.93	104.41	81.049	2,386,200
2014-12-16	102.83	104.43	102.57	103.08	80.016	2,196,500
2014-12-15	103.64	104.38	102.14	103.09	80.024	1,960,500
2014-12-12	103.64	104.77	103.12	103.16	80.078	2,247,400
2014-12-11	103.78	105.73	103.71	104.57	81.173	2,467,600
2014-12-10	104.55	105.76	104.22	104.26	80.932	2,417,000
2014-12-09	104.44	105.64	104.36	105.02	81.522	1,975,300
2014-12-08	104.93	106.13	104.57	105.84	82.159	2,028,700
2014-12-05	105.20	105.91	104.91	105.20	81.235	1,730,100
2014-12-04	105.19	105.44	104.81	105.10	81.158	3,234,800
2014-12-03	104.24	105.30	104.00	105.19	81.227	2,384,200
2014-12-02	103.73	104.59	103.55	104.40	80.617	2,103,400
2014-12-01	104.38	104.79	104.02	104.44	80.648	1,594,800
2014-11-28	104.63	105.07	104.22	104.45	80.656	834,600
2014-11-26	103.41	104.42	103.41	104.37	80.594	1,647,900
2014-11-25	104.09	104.09	103.11	103.43	79.868	2,251,800
2014-11-24	104.02	104.24	103.46	103.79	80.146	1,463,900
2014-11-21	104.39	104.46	103.55	103.81	80.162	1,767,100
2014-11-20	102.59	103.72	102.58	103.46	79.891	1,596,400
2014-11-19	102.61	103.15	102.38	103.03	79.559	1,878,300
2014-11-18	102.57	103.30	102.45	102.85	79.420	1,787,200

← NewerPage 50 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.