Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	88.710	89.460	87.890	88.610	66.848	2,349,600
2013-12-03	88.730	89.590	88.430	89.030	67.165	2,531,800
2013-12-02	90.260	90.400	88.870	89.000	67.142	3,771,100
2013-11-29	91.210	91.680	90.740	90.740	68.455	917,100
2013-11-27	90.990	91.430	90.790	90.990	68.643	1,902,200
2013-11-26	90.800	91.230	90.720	90.790	68.492	2,454,000
2013-11-25	90.550	90.990	90.530	90.790	68.492	2,112,200
2013-11-22	89.220	90.590	89.060	90.520	68.289	1,885,000
2013-11-21	88.180	89.420	88.000	89.220	67.308	1,787,700
2013-11-20	88.060	88.450	87.690	87.930	66.335	1,755,400
2013-11-19	88.210	88.440	87.900	88.090	66.455	1,274,100
2013-11-18	88.880	88.930	88.070	88.180	66.523	1,676,800
2013-11-15	88.220	88.870	88.070	88.670	66.893	1,764,700
2013-11-14	87.560	88.280	87.290	88.250	66.576	1,585,900
2013-11-13	86.240	87.520	86.080	87.220	65.799	2,081,900
2013-11-12	87.500	87.860	86.120	86.440	65.211	2,496,800
2013-11-11	87.780	88.310	87.650	87.970	66.365	1,367,300
2013-11-08	87.150	87.830	87.010	87.800	66.237	1,758,400
2013-11-07	87.600	88.030	87.150	87.220	65.799	2,139,400
2013-11-06	86.540	87.600	86.460	87.490	66.003	1,940,600
2013-11-05	86.470	86.930	86.140	86.460	65.226	1,445,300
2013-11-04	86.510	87.100	86.350	86.600	65.331	1,095,600
2013-11-01	86.580	86.600	86.020	86.400	65.181	1,432,000
2013-10-31	86.990	87.090	86.290	86.300	65.105	1,821,200
2013-10-30	87.280	87.490	86.530	86.900	65.558	1,282,200
2013-10-29	87.260	87.500	86.900	87.280	65.844	1,562,900
2013-10-28	86.660	87.460	86.640	87.110	65.716	1,625,900
2013-10-25	86.820	87.150	86.530	86.630	65.354	1,764,100
2013-10-24	86.280	87.340	86.170	87.030	65.656	1,991,600
2013-10-23	86.210	86.450	85.620	86.280	65.090	1,945,400
2013-10-22	88.050	88.050	86.260	86.710	65.414	3,823,600
2013-10-21	86.690	86.930	86.350	86.760	65.452	1,768,000
2013-10-18	86.550	86.760	86.130	86.580	65.316	2,027,700
2013-10-17	85.320	86.120	84.870	86.020	64.894	1,998,000
2013-10-16	85.160	86.290	85.050	86.080	64.939	2,065,900
2013-10-15	84.930	85.080	84.370	84.480	63.732	1,753,400
2013-10-14	84.230	85.280	84.200	85.200	64.275	1,377,900
2013-10-11	84.050	84.780	83.750	84.660	63.868	1,695,700
2013-10-10	83.020	84.300	83.020	84.170	63.498	2,003,300
2013-10-09	83.130	83.200	82.240	82.350	62.125	1,675,800
2013-10-08	84.000	84.170	82.930	82.990	62.608	1,838,900
2013-10-07	84.050	84.500	83.770	84.090	63.438	1,271,900
2013-10-04	84.080	84.740	83.940	84.680	63.883	1,452,100
2013-10-03	84.320	84.350	83.780	84.060	63.415	1,998,300
2013-10-02	84.460	84.480	83.700	84.480	63.732	2,441,000
2013-10-01	84.930	84.980	84.380	84.660	63.868	1,392,500
2013-09-30	84.890	85.150	84.360	84.770	63.951	1,721,400
2013-09-27	85.560	85.650	85.110	85.410	64.434	1,143,800
2013-09-26	85.920	86.440	85.560	85.830	64.751	1,049,400
2013-09-25	85.940	86.450	85.780	85.980	64.864	1,341,100
2013-09-24	86.320	86.760	85.770	85.870	64.781	2,489,000
2013-09-23	86.620	87.200	86.340	86.380	65.165	2,246,000
2013-09-20	86.950	87.420	86.060	86.060	64.924	5,257,600
2013-09-19	86.460	87.530	86.050	86.900	65.558	2,876,600
2013-09-18	84.100	86.000	84.100	85.910	64.811	2,155,900
2013-09-17	84.740	85.120	84.690	84.870	64.026	1,711,100
2013-09-16	84.570	84.980	84.250	84.570	63.800	2,031,200
2013-09-13	83.410	83.910	83.230	83.560	63.038	1,198,600
2013-09-12	83.130	83.600	82.920	83.120	62.706	1,988,700
2013-09-11	82.560	83.880	82.420	83.730	63.166	2,431,100

← NewerPage 55 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.