Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	102.21	102.87	102.04	102.75	79.343	1,643,300
2014-11-14	103.14	103.30	102.09	102.43	79.096	1,704,600
2014-11-13	103.30	103.52	102.74	103.23	79.714	1,420,100
2014-11-12	102.69	103.15	102.14	103.06	79.583	1,466,300
2014-11-11	102.91	103.60	102.87	102.94	79.490	1,595,300
2014-11-10	102.11	103.11	102.11	102.99	79.528	2,025,300
2014-11-07	102.04	102.47	101.70	102.37	79.050	1,434,600
2014-11-06	101.89	102.05	101.28	101.91	78.695	1,289,900
2014-11-05	101.58	101.70	100.82	101.49	78.370	1,767,700
2014-11-04	100.24	101.43	99.820	101.13	78.092	2,920,600
2014-11-03	100.81	100.91	99.940	99.950	77.181	3,703,500
2014-10-31	101.12	101.19	100.58	100.80	77.837	2,349,600
2014-10-30	99.100	100.53	99.070	100.00	77.220	2,715,900
2014-10-29	99.970	100.17	99.060	99.420	76.772	2,049,900
2014-10-28	99.290	99.800	99.080	99.730	77.011	2,751,900
2014-10-27	97.900	99.030	97.600	98.870	76.347	2,580,500
2014-10-24	96.590	97.810	96.460	97.730	75.467	2,353,300
2014-10-23	96.380	97.230	96.180	96.770	74.725	3,707,200
2014-10-22	94.740	96.290	94.720	95.580	73.807	3,762,100
2014-10-21	93.960	94.540	92.500	94.240	72.772	3,502,800
2014-10-20	93.380	93.520	92.850	93.200	71.969	2,544,600
2014-10-17	92.120	93.400	91.880	93.240	72.000	2,948,200
2014-10-16	91.010	92.300	90.950	91.810	70.895	2,739,500
2014-10-15	92.800	93.080	90.830	91.990	71.034	3,475,600
2014-10-14	93.660	94.380	93.470	93.680	72.339	3,534,200
2014-10-13	93.820	94.860	93.460	93.520	72.216	2,577,600
2014-10-10	94.270	94.890	93.860	94.040	72.617	2,875,000
2014-10-09	94.470	95.440	93.780	93.890	72.502	2,543,300
2014-10-08	93.910	94.570	93.620	94.450	72.934	3,132,300
2014-10-07	94.100	94.690	93.660	93.660	72.324	2,556,100
2014-10-06	95.040	95.500	94.380	94.700	73.127	1,724,000
2014-10-03	93.640	94.660	93.520	94.460	72.942	3,226,400
2014-10-02	93.020	93.530	92.780	93.070	71.868	2,282,400
2014-10-01	94.120	94.140	92.990	93.100	71.891	2,323,400
2014-09-30	93.770	94.400	93.460	93.940	72.540	1,802,500
2014-09-29	93.900	94.070	93.390	93.770	72.409	1,997,400
2014-09-26	93.790	94.690	93.360	94.400	72.895	1,195,900
2014-09-25	94.630	94.790	93.640	93.700	72.355	1,998,900
2014-09-24	93.480	95.010	93.450	94.790	73.196	1,665,900
2014-09-23	94.520	94.550	93.550	93.550	72.239	1,418,000
2014-09-22	94.560	95.150	94.470	94.600	73.050	1,463,800
2014-09-19	95.330	95.380	94.610	94.610	73.057	4,375,400
2014-09-18	93.940	94.890	93.690	94.780	73.189	1,620,000
2014-09-17	93.560	93.980	93.430	93.650	72.316	2,029,600
2014-09-16	93.210	94.060	93.160	93.640	72.308	1,167,900
2014-09-15	92.580	93.760	92.350	93.550	72.239	1,701,900
2014-09-12	92.770	93.000	92.320	92.420	71.366	1,539,200
2014-09-11	92.850	93.040	92.550	92.920	71.752	1,349,700
2014-09-10	93.040	93.540	92.870	93.170	71.946	1,456,500
2014-09-09	93.400	93.460	92.580	92.850	71.698	2,039,700
2014-09-08	93.740	94.020	93.100	93.270	72.023	1,408,900
2014-09-05	94.240	94.420	93.480	94.210	72.324	1,658,700
2014-09-04	94.630	94.990	94.080	94.260	72.362	1,491,400
2014-09-03	95.040	95.320	94.370	94.470	72.524	1,575,700
2014-09-02	94.920	95.340	94.350	94.520	72.562	2,465,700
2014-08-29	94.470	94.760	93.960	94.710	72.708	1,376,000
2014-08-28	94.360	94.770	94.180	94.340	72.424	1,221,400
2014-08-27	94.150	94.770	94.070	94.760	72.746	1,223,000
2014-08-26	94.520	94.660	94.110	94.200	72.316	1,053,300
2014-08-25	94.080	94.520	93.870	94.290	72.385	1,335,500

← NewerPage 51 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.