Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	93.400	94.310	93.400	94.100	71.821	1,724,200
2014-05-28	93.430	93.810	93.270	93.460	71.333	2,048,200
2014-05-27	93.150	93.650	92.980	93.490	71.356	1,590,800
2014-05-23	93.010	93.340	92.410	92.860	70.875	1,451,200
2014-05-22	92.800	93.100	92.600	93.010	70.989	1,364,300
2014-05-21	93.030	93.340	92.570	92.860	70.875	1,701,900
2014-05-20	92.480	92.980	92.320	92.670	70.730	1,391,800
2014-05-19	92.480	92.890	92.140	92.770	70.806	1,292,200
2014-05-16	92.460	92.620	91.620	92.580	70.661	2,331,000
2014-05-15	92.450	92.650	91.910	92.370	70.501	2,257,200
2014-05-14	93.020	93.040	92.440	92.650	70.714	1,330,600
2014-05-13	92.370	93.060	92.220	92.910	70.913	2,246,800
2014-05-12	92.120	92.930	92.030	92.040	70.249	2,072,600
2014-05-09	91.070	91.360	90.740	91.300	69.684	1,640,400
2014-05-08	90.980	91.530	90.910	91.240	69.638	1,775,400
2014-05-07	90.330	91.510	90.330	91.070	69.508	3,279,200
2014-05-06	90.320	90.630	89.810	89.880	68.600	2,301,000
2014-05-05	90.820	90.920	89.930	90.650	69.188	1,911,400
2014-05-02	90.990	91.680	90.840	91.000	69.455	2,100,100
2014-05-01	90.640	90.920	90.250	90.830	69.325	2,753,600
2014-04-30	90.700	90.770	90.030	90.580	69.134	2,744,500
2014-04-29	90.000	90.940	89.890	90.900	69.379	3,649,300
2014-04-28	88.850	90.280	88.790	89.640	68.417	4,086,900
2014-04-25	88.700	88.700	87.990	88.310	67.402	2,256,200
2014-04-24	88.300	88.990	88.300	88.590	67.616	2,239,600
2014-04-23	86.900	88.570	86.730	88.130	67.265	2,911,100
2014-04-22	86.750	87.660	86.010	86.890	66.318	3,181,900
2014-04-21	86.710	86.840	86.060	86.400	65.944	2,330,000
2014-04-17	87.150	87.390	86.400	86.680	66.158	1,888,600
2014-04-16	86.520	86.930	86.120	86.780	66.234	1,826,700
2014-04-15	84.900	85.960	84.900	85.890	65.555	2,164,600
2014-04-14	85.800	85.950	84.840	85.500	65.257	3,153,000
2014-04-11	84.910	85.620	84.860	85.300	65.105	2,067,000
2014-04-10	85.700	86.320	84.920	84.990	64.868	2,138,900
2014-04-09	84.830	85.830	84.670	85.820	65.501	2,098,700
2014-04-08	84.800	84.910	84.450	84.730	64.670	1,750,800
2014-04-07	85.190	85.550	84.930	85.000	64.876	2,352,500
2014-04-04	85.410	86.060	85.140	85.200	65.028	2,333,100
2014-04-03	84.830	85.110	84.450	84.980	64.860	1,904,600
2014-04-02	84.370	85.270	84.220	84.650	64.608	1,997,500
2014-04-01	85.170	85.240	84.160	84.390	64.410	2,172,800
2014-03-31	84.640	85.130	84.520	85.100	64.952	2,106,600
2014-03-28	83.860	84.170	83.440	83.990	64.105	2,423,300
2014-03-27	83.270	83.830	83.220	83.490	63.723	3,563,800
2014-03-26	84.430	84.490	83.420	83.430	63.677	2,113,300
2014-03-25	84.320	84.670	83.960	84.030	64.135	2,021,900
2014-03-24	83.870	84.260	83.640	83.860	64.006	2,795,100
2014-03-21	83.800	84.060	83.320	83.780	63.944	6,498,300
2014-03-20	82.900	83.510	82.510	83.230	63.525	2,753,400
2014-03-19	83.990	84.240	82.810	83.200	63.502	2,526,500
2014-03-18	83.690	84.240	83.360	83.950	64.074	2,141,100
2014-03-17	83.210	83.780	82.800	83.540	63.761	2,758,600
2014-03-14	82.590	82.840	82.320	82.660	63.090	2,074,400
2014-03-13	83.680	83.860	82.510	82.590	63.036	2,121,000
2014-03-12	83.150	83.730	83.000	83.430	63.677	1,758,500
2014-03-11	84.140	84.180	83.340	83.580	63.792	1,859,000
2014-03-10	83.700	83.890	83.340	83.780	63.944	1,954,400
2014-03-07	84.730	84.860	83.710	83.930	64.059	2,733,700
2014-03-06	83.940	84.530	83.750	84.400	64.418	1,922,100
2014-03-05	84.050	84.400	83.620	84.370	64.013	2,582,700

← NewerPage 53 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.