Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	84.160	84.490	83.810	84.110	63.816	1,864,900
2014-03-03	83.450	83.820	82.600	83.180	63.110	1,728,600
2014-02-28	83.720	84.200	83.490	83.840	63.611	2,286,700
2014-02-27	83.280	83.860	83.100	83.850	63.619	1,584,900
2014-02-26	83.400	83.700	83.010	83.430	63.300	2,157,100
2014-02-25	83.310	83.440	82.550	83.340	63.232	2,681,900
2014-02-24	83.830	84.390	83.400	83.440	63.308	2,163,200
2014-02-21	83.920	84.110	83.370	83.790	63.573	1,895,300
2014-02-20	84.180	84.370	83.370	83.810	63.588	2,083,500
2014-02-19	84.270	85.180	83.980	84.010	63.740	3,115,900
2014-02-18	84.080	84.790	84.070	84.370	64.013	2,531,500
2014-02-14	82.540	84.070	82.540	84.020	63.748	2,050,800
2014-02-13	81.870	82.900	81.560	82.880	62.883	2,650,700
2014-02-12	82.760	83.100	81.880	82.260	62.412	3,732,900
2014-02-11	82.400	83.590	82.210	83.210	63.133	3,105,600
2014-02-10	81.330	82.440	80.650	82.350	62.481	4,305,000
2014-02-07	81.190	81.190	80.230	80.880	61.365	2,538,100
2014-02-06	80.650	80.730	79.950	80.690	61.221	2,642,800
2014-02-05	80.070	80.930	80.020	80.440	61.031	2,342,400
2014-02-04	80.570	80.630	79.890	80.350	60.963	2,628,500
2014-02-03	81.200	81.280	80.050	80.260	60.895	4,116,300
2014-01-31	81.390	81.990	80.880	81.280	61.669	5,186,100
2014-01-30	82.620	82.720	82.160	82.360	62.488	2,754,500
2014-01-29	82.310	82.800	82.010	82.210	62.374	3,165,200
2014-01-28	82.750	83.570	82.600	83.100	63.050	3,158,700
2014-01-27	81.250	83.150	81.220	82.290	62.435	4,329,300
2014-01-24	82.500	83.030	81.610	81.610	61.919	3,753,600
2014-01-23	83.420	84.370	82.920	83.070	63.027	4,141,800
2014-01-22	84.900	85.070	84.350	84.560	64.157	3,080,900
2014-01-21	86.250	86.270	83.660	85.000	64.491	6,092,100
2014-01-17	87.230	87.300	86.420	86.470	65.606	2,931,500
2014-01-16	87.550	87.860	86.910	87.240	66.191	1,412,100
2014-01-15	87.600	88.000	87.320	87.880	66.676	2,063,900
2014-01-14	86.800	87.700	86.800	87.450	66.350	2,034,200
2014-01-13	87.330	87.550	86.270	86.340	65.508	2,215,800
2014-01-10	88.100	88.120	87.080	87.490	66.380	1,863,000
2014-01-09	87.760	88.220	87.170	87.680	66.524	1,687,200
2014-01-08	88.210	88.400	87.230	87.580	66.449	2,627,700
2014-01-07	89.060	89.170	88.070	88.400	67.071	1,818,300
2014-01-06	89.720	89.900	88.770	88.920	67.465	1,763,600
2014-01-03	89.300	89.670	88.880	89.160	67.647	1,448,600
2014-01-02	90.510	90.660	88.970	89.330	67.776	1,543,900
2013-12-31	90.340	90.740	90.220	90.540	68.694	1,107,700
2013-12-30	90.040	90.530	89.860	90.280	68.497	1,267,900
2013-12-27	90.010	90.210	89.450	89.850	68.171	758,200
2013-12-26	89.890	90.160	89.380	90.010	68.292	938,600
2013-12-24	89.110	89.550	89.010	89.490	67.898	512,800
2013-12-23	89.910	89.910	89.010	89.160	67.647	1,277,100
2013-12-20	88.670	89.640	88.620	89.180	67.663	3,911,300
2013-12-19	87.790	88.930	87.790	88.790	67.367	2,140,300
2013-12-18	86.960	88.150	86.620	88.140	66.874	2,928,000
2013-12-17	86.770	87.000	86.260	86.570	65.682	1,852,300
2013-12-16	86.990	87.360	86.650	87.050	66.047	2,367,800
2013-12-13	86.560	86.790	86.290	86.490	65.622	1,568,300
2013-12-12	87.120	87.370	86.500	86.630	65.728	1,889,300
2013-12-11	88.420	88.720	87.040	87.100	66.084	2,179,900
2013-12-10	88.090	88.830	88.030	88.440	67.101	1,931,100
2013-12-09	89.050	89.280	88.330	88.450	67.109	2,539,400
2013-12-06	88.180	89.420	88.180	89.010	67.534	1,831,200
2013-12-05	88.370	88.760	87.840	87.920	66.327	2,334,300

← NewerPage 54 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.