Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	82.880	83.080	81.970	82.150	61.590	1,268,900
2013-06-13	81.520	82.830	80.910	82.800	62.077	1,655,100
2013-06-12	82.560	82.840	81.440	81.450	61.065	1,439,200
2013-06-11	82.550	82.900	81.880	82.080	61.538	2,147,200
2013-06-10	83.440	83.620	82.520	83.300	62.452	2,206,000
2013-06-07	82.140	83.720	81.500	83.440	62.557	2,970,800
2013-06-06	81.860	81.950	80.630	81.740	61.283	2,763,500
2013-06-05	83.500	83.900	82.200	82.240	61.283	2,958,400
2013-06-04	83.900	84.320	83.430	83.820	62.460	2,491,200
2013-06-03	83.780	84.080	82.960	83.760	62.415	2,294,900
2013-05-31	84.390	85.090	83.720	83.720	62.386	2,353,600
2013-05-30	83.660	84.780	83.660	84.560	63.012	1,721,800
2013-05-29	82.890	83.960	82.630	83.670	62.348	2,416,300
2013-05-28	84.380	84.460	82.740	83.220	62.013	2,388,900
2013-05-24	82.910	83.620	82.590	83.600	62.296	1,294,900
2013-05-23	83.140	83.840	82.760	83.500	62.222	2,011,200
2013-05-22	83.560	84.320	83.270	83.770	62.423	3,411,800
2013-05-21	85.350	85.660	83.160	83.630	62.319	4,430,000
2013-05-20	86.240	86.670	85.430	85.550	63.749	1,668,200
2013-05-17	87.100	87.350	86.050	86.500	64.457	2,203,700
2013-05-16	87.590	87.690	86.620	86.870	64.733	1,674,900
2013-05-15	87.650	87.910	87.030	87.780	65.411	1,688,200
2013-05-14	86.600	87.900	86.500	87.900	65.500	1,635,300
2013-05-13	86.310	86.840	86.190	86.500	64.457	884,600
2013-05-10	86.560	86.690	86.000	86.490	64.450	1,134,300
2013-05-09	87.280	87.400	86.230	86.460	64.427	1,651,800
2013-05-08	86.120	87.290	86.020	87.280	65.038	2,590,300
2013-05-07	86.220	86.230	85.510	86.020	64.100	1,181,400
2013-05-06	85.370	85.560	84.910	85.310	63.570	1,558,300
2013-05-03	85.050	85.710	85.030	85.410	63.645	1,659,500
2013-05-02	84.110	84.510	84.000	84.420	62.907	1,348,000
2013-05-01	85.460	85.490	83.980	84.100	62.669	1,821,700
2013-04-30	85.260	85.640	85.040	85.410	63.645	1,675,100
2013-04-29	85.200	85.600	84.750	85.480	63.697	2,124,300
2013-04-26	85.220	85.850	85.130	85.150	63.451	1,652,200
2013-04-25	85.950	86.000	85.070	85.270	63.541	2,137,700
2013-04-24	86.360	86.640	85.570	85.860	63.980	2,033,600
2013-04-23	87.410	89.000	85.760	86.350	64.345	3,445,200
2013-04-22	84.800	85.030	83.950	84.580	63.026	2,775,200
2013-04-19	84.330	84.940	84.240	84.810	63.198	2,164,400
2013-04-18	85.430	85.700	83.730	84.100	62.669	1,913,800
2013-04-17	86.060	86.150	84.800	85.070	63.392	2,145,800
2013-04-16	85.080	86.600	84.750	86.550	64.494	2,238,100
2013-04-15	86.200	86.610	84.710	84.710	63.123	2,303,100
2013-04-12	85.910	86.410	85.610	86.260	64.278	1,180,900
2013-04-11	84.990	86.130	84.990	86.060	64.129	2,246,700
2013-04-10	85.290	85.610	84.640	84.810	63.198	1,626,400
2013-04-09	84.970	85.600	84.650	85.270	63.541	1,401,700
2013-04-08	84.380	84.790	83.980	84.730	63.138	1,121,100
2013-04-05	83.780	84.480	83.340	84.410	62.900	1,912,300
2013-04-04	83.920	84.610	83.850	84.340	62.848	1,366,900
2013-04-03	84.640	84.720	83.670	83.720	62.386	1,674,700
2013-04-02	84.100	84.620	84.100	84.410	62.900	1,200,900
2013-04-01	84.370	84.720	83.750	83.950	62.557	1,306,000
2013-03-28	83.430	84.280	83.430	84.190	62.736	1,312,700
2013-03-27	83.100	83.590	82.570	83.370	62.125	2,005,800
2013-03-26	83.640	84.060	83.190	83.360	62.117	2,034,900
2013-03-25	84.030	84.110	82.940	83.370	62.125	2,229,700
2013-03-22	84.370	84.370	83.420	83.690	62.363	2,379,700
2013-03-21	83.530	84.090	83.400	83.750	62.408	1,846,300

← NewerPage 57 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.