Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	82.700	82.850	81.690	82.540	62.269	2,552,300
2013-09-09	80.740	82.310	80.540	82.190	62.004	2,797,100
2013-09-06	80.480	81.050	79.120	80.490	60.722	1,923,300
2013-09-05	80.940	81.100	80.590	80.660	60.473	1,682,100
2013-09-04	80.490	81.320	80.260	81.070	60.780	1,500,300
2013-09-03	80.740	81.300	80.060	80.570	60.406	1,527,100
2013-08-30	80.210	80.250	79.410	79.900	59.903	1,438,200
2013-08-29	79.690	80.750	79.500	80.250	60.166	1,464,900
2013-08-28	79.670	80.270	79.380	79.890	59.896	1,880,800
2013-08-27	79.340	79.990	79.160	79.740	59.783	2,241,400
2013-08-26	80.250	80.560	79.890	80.120	60.068	1,572,800
2013-08-23	80.560	80.600	79.930	80.190	60.121	1,336,200
2013-08-22	79.570	80.690	79.380	80.550	60.391	1,145,800
2013-08-21	80.100	80.100	79.130	79.420	59.543	2,413,800
2013-08-20	80.250	80.710	80.130	80.270	60.181	1,578,500
2013-08-19	81.150	81.190	80.190	80.230	60.151	1,542,900
2013-08-16	81.130	81.800	81.020	81.100	60.803	1,752,800
2013-08-15	81.520	81.920	80.830	81.070	60.780	1,887,900
2013-08-14	81.550	82.420	81.550	82.180	61.613	1,925,500
2013-08-13	82.350	82.430	81.140	81.940	61.433	2,018,300
2013-08-12	81.550	82.540	81.470	82.320	61.718	1,788,800
2013-08-09	82.090	82.180	81.490	82.100	61.553	1,366,000
2013-08-08	82.110	82.710	81.510	82.030	61.500	1,908,600
2013-08-07	82.100	82.230	81.470	81.860	61.373	1,415,700
2013-08-06	83.020	83.240	82.010	82.360	61.748	1,921,900
2013-08-05	83.870	84.000	83.000	83.150	62.340	1,345,600
2013-08-02	84.380	84.380	83.510	84.000	62.977	1,525,500
2013-08-01	84.250	84.770	84.100	84.360	63.247	1,809,900
2013-07-31	83.510	84.150	83.250	83.550	62.640	2,481,700
2013-07-30	83.600	83.930	82.970	83.390	62.520	2,282,800
2013-07-29	83.560	83.600	82.870	83.410	62.535	2,011,300
2013-07-26	82.550	83.600	82.120	83.600	62.677	2,138,000
2013-07-25	82.050	82.950	81.510	82.850	62.115	2,656,300
2013-07-24	82.330	82.830	81.640	82.180	61.613	2,579,100
2013-07-23	84.760	85.080	82.100	82.210	61.635	5,637,300
2013-07-22	84.660	85.530	84.570	85.430	64.049	1,717,200
2013-07-19	84.560	84.800	84.190	84.660	63.472	1,514,600
2013-07-18	84.380	84.700	84.270	84.530	63.375	2,359,600
2013-07-17	83.680	84.130	83.430	83.990	62.970	1,720,100
2013-07-16	83.460	83.760	82.960	83.230	62.400	1,348,900
2013-07-15	83.900	84.180	83.050	83.280	62.437	2,313,000
2013-07-12	82.550	84.240	82.550	84.180	63.112	2,117,500
2013-07-11	82.620	82.860	82.140	82.700	62.003	1,620,200
2013-07-10	82.020	82.080	81.090	81.570	61.155	1,451,200
2013-07-09	82.330	82.570	81.690	82.050	61.515	1,915,000
2013-07-08	81.600	82.310	81.600	81.760	61.298	1,551,000
2013-07-05	80.930	81.350	80.000	81.340	60.983	1,374,000
2013-07-03	79.540	80.640	79.350	80.400	60.278	789,400
2013-07-02	81.010	81.310	79.520	79.820	59.843	2,281,900
2013-07-01	80.440	81.500	80.440	81.110	60.810	2,291,300
2013-06-28	80.050	80.640	79.490	79.920	59.918	2,662,700
2013-06-27	80.050	80.380	79.810	80.340	60.233	1,886,400
2013-06-26	78.930	80.020	78.900	79.790	59.821	2,367,600
2013-06-25	78.300	79.150	78.200	78.430	58.801	2,287,200
2013-06-24	78.140	78.500	77.380	77.850	58.366	2,833,300
2013-06-21	80.110	80.310	78.570	79.070	59.281	4,046,600
2013-06-20	81.520	81.710	79.680	79.780	59.813	2,842,600
2013-06-19	83.890	84.080	82.280	82.280	61.688	1,913,800
2013-06-18	83.420	84.270	83.410	84.090	63.045	2,021,700
2013-06-17	82.480	83.790	82.480	83.230	62.400	2,043,600

← NewerPage 56 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.