Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	93.880	94.130	93.500	93.750	71.971	1,401,300
2014-08-21	93.010	94.180	92.900	93.940	72.117	1,348,100
2014-08-20	92.620	93.160	92.330	93.110	71.479	1,023,000
2014-08-19	92.870	93.060	92.720	92.910	71.326	973,000
2014-08-18	92.420	93.060	92.380	92.990	71.387	1,193,900
2014-08-15	92.340	92.930	91.480	92.130	70.727	1,343,000
2014-08-14	91.370	92.250	91.330	92.220	70.796	1,076,300
2014-08-13	91.480	91.580	90.990	91.270	70.067	1,405,600
2014-08-12	90.600	91.220	90.430	91.090	69.929	1,290,100
2014-08-11	90.590	90.960	90.510	90.660	69.599	1,595,700
2014-08-08	89.840	90.630	89.630	90.480	69.460	1,803,900
2014-08-07	89.840	90.260	89.660	89.900	69.015	1,877,200
2014-08-06	88.930	89.920	88.810	89.700	68.862	1,400,900
2014-08-05	89.670	89.870	88.820	89.120	68.416	2,218,300
2014-08-04	89.670	90.020	89.110	89.900	69.015	2,167,800
2014-08-01	89.470	90.030	89.070	89.610	68.793	2,234,100
2014-07-31	90.750	91.200	89.550	89.560	68.754	2,646,900
2014-07-30	91.220	91.590	90.820	90.940	69.814	2,069,400
2014-07-29	92.090	92.470	91.090	91.120	69.952	2,265,100
2014-07-28	91.700	92.100	91.020	91.880	70.535	2,490,100
2014-07-25	92.910	92.960	91.790	92.100	70.704	1,907,800
2014-07-24	92.090	93.090	91.910	92.880	71.303	2,410,400
2014-07-23	91.520	91.900	91.280	91.780	70.458	2,731,700
2014-07-22	90.360	92.100	90.360	91.630	70.343	6,323,100
2014-07-21	95.390	95.580	94.680	95.260	73.130	1,748,800
2014-07-18	94.930	95.440	94.750	95.340	73.191	1,737,200
2014-07-17	95.330	95.740	94.640	94.700	72.700	1,202,900
2014-07-16	95.930	96.010	95.460	95.620	73.406	1,437,800
2014-07-15	95.530	96.030	95.470	95.950	73.660	1,575,800
2014-07-14	95.180	95.830	95.180	95.560	73.360	1,416,700
2014-07-11	94.370	94.740	94.120	94.680	72.685	1,117,000
2014-07-10	93.730	94.380	93.550	94.300	72.393	1,656,100
2014-07-09	94.580	94.770	94.230	94.700	72.700	1,512,400
2014-07-08	94.420	94.580	93.850	94.140	72.270	2,444,700
2014-07-07	94.500	94.770	94.350	94.550	72.585	1,319,100
2014-07-03	94.640	94.850	94.350	94.840	72.808	828,900
2014-07-02	94.910	95.250	94.430	94.620	72.639	1,114,500
2014-07-01	94.880	95.810	94.740	95.210	73.092	1,631,100
2014-06-30	94.080	94.380	93.650	94.070	72.216	2,153,900
2014-06-27	94.520	94.900	93.590	93.920	72.101	4,143,600
2014-06-26	94.880	94.960	93.610	94.410	72.477	1,215,500
2014-06-25	94.640	95.040	94.350	94.860	72.823	1,298,200
2014-06-24	94.810	95.390	94.530	94.670	72.677	1,640,200
2014-06-23	94.590	95.240	94.590	94.950	72.892	1,930,300
2014-06-20	95.820	96.180	94.560	94.590	72.616	4,795,700
2014-06-19	95.550	95.660	95.010	95.600	73.391	2,115,900
2014-06-18	95.190	95.570	94.910	95.400	73.237	2,556,600
2014-06-17	94.930	95.690	94.570	95.220	73.099	2,175,700
2014-06-16	95.210	95.750	95.200	95.460	73.284	1,306,200
2014-06-13	94.950	95.480	94.820	95.410	73.245	1,446,500
2014-06-12	94.970	95.190	94.570	95.000	72.930	1,840,500
2014-06-11	94.810	95.100	94.600	94.900	72.854	1,555,600
2014-06-10	94.690	95.160	94.650	95.100	73.007	1,730,400
2014-06-09	94.710	95.050	94.550	94.660	72.669	1,871,000
2014-06-06	94.540	94.970	94.290	94.360	72.439	2,157,500
2014-06-05	94.890	95.000	94.240	94.970	72.485	1,854,800
2014-06-04	93.390	94.750	93.130	94.670	72.256	2,048,300
2014-06-03	93.080	93.450	92.870	93.410	71.294	2,012,100
2014-06-02	93.700	94.010	93.650	93.710	71.523	1,454,800
2014-05-30	94.000	94.120	93.370	93.450	71.325	2,276,700

← NewerPage 52 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.