Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	83.600	84.100	83.370	83.840	62.475	1,941,500
2013-03-19	82.740	83.410	82.660	83.190	61.991	2,018,500
2013-03-18	81.860	83.110	81.860	82.530	61.499	1,996,200
2013-03-15	82.640	83.150	81.960	82.280	61.313	4,755,100
2013-03-14	82.240	82.890	81.980	82.360	61.372	2,082,500
2013-03-13	81.770	82.270	81.720	82.120	61.193	1,424,200
2013-03-12	81.560	81.940	81.470	81.740	60.910	1,234,700
2013-03-11	81.580	81.800	81.180	81.750	60.918	1,311,300
2013-03-08	81.680	82.050	81.240	81.650	60.843	1,396,400
2013-03-07	81.110	81.440	80.900	81.200	60.508	1,141,600
2013-03-06	81.610	81.880	80.900	81.070	60.411	1,277,400
2013-03-05	80.790	82.000	80.560	81.460	60.359	2,079,000
2013-03-04	80.650	80.650	79.990	80.520	59.662	1,501,600
2013-03-01	80.160	80.720	79.350	80.690	59.788	1,843,700
2013-02-28	80.610	81.250	80.330	80.420	59.588	2,160,800
2013-02-27	80.110	80.840	79.870	80.780	59.855	1,385,800
2013-02-26	79.420	80.110	79.280	80.040	59.307	2,062,300
2013-02-25	80.990	81.000	79.250	79.250	58.721	2,491,300
2013-02-22	80.680	81.150	80.580	81.010	60.025	1,773,600
2013-02-21	80.080	80.400	79.920	80.380	59.559	2,422,200
2013-02-20	80.660	80.960	80.070	80.110	59.358	2,046,900
2013-02-19	80.500	81.070	80.270	80.600	59.722	2,199,800
2013-02-15	80.760	80.850	79.950	80.390	59.566	2,257,700
2013-02-14	79.640	80.470	79.530	80.340	59.529	1,810,600
2013-02-13	79.900	80.310	79.810	79.990	59.270	1,457,600
2013-02-12	79.100	80.180	79.100	79.900	59.203	1,745,600
2013-02-11	78.750	79.320	78.530	79.210	58.692	1,648,800
2013-02-08	79.120	79.120	78.430	78.860	58.432	2,422,000
2013-02-07	79.140	79.160	78.050	79.120	58.625	2,285,900
2013-02-06	78.150	78.980	78.030	78.960	58.506	2,224,200
2013-02-05	78.200	79.030	78.000	78.650	58.277	2,661,400
2013-02-04	78.570	78.830	77.790	78.000	57.795	3,545,600
2013-02-01	79.000	80.440	78.960	79.890	59.195	3,129,600
2013-01-31	77.590	78.590	77.490	78.460	58.136	3,044,600
2013-01-30	77.630	77.870	77.090	77.580	57.484	1,728,200
2013-01-29	77.400	78.000	77.280	77.810	57.654	1,455,500
2013-01-28	78.200	78.440	77.330	77.350	57.313	1,703,600
2013-01-25	78.250	78.550	77.820	78.350	58.054	1,524,200
2013-01-24	77.780	78.490	77.620	78.090	57.862	1,546,700
2013-01-23	78.060	78.100	77.150	77.640	57.528	2,496,000
2013-01-22	79.500	80.000	77.760	77.950	57.758	4,917,500
2013-01-18	76.090	76.670	75.950	76.310	56.543	2,672,100
2013-01-17	75.620	76.120	75.290	75.900	56.239	1,524,200
2013-01-16	75.480	75.920	75.110	75.550	55.980	1,238,300
2013-01-15	74.690	75.710	74.510	75.560	55.987	1,803,100
2013-01-14	74.870	75.140	74.580	74.950	55.535	859,300
2013-01-11	74.390	74.870	74.290	74.850	55.461	1,266,600
2013-01-10	74.310	74.470	74.000	74.450	55.165	2,358,200
2013-01-09	73.420	74.130	73.320	73.940	54.787	1,617,100
2013-01-08	72.980	73.390	72.850	73.190	54.231	1,431,200
2013-01-07	73.670	73.890	72.600	73.060	54.135	2,207,500
2013-01-04	73.500	74.190	73.360	74.060	54.876	2,013,300
2013-01-03	72.800	73.600	72.520	73.420	54.401	2,124,800
2013-01-02	73.090	73.090	72.500	72.860	53.986	2,886,500
2012-12-31	71.010	71.840	70.730	71.820	53.216	2,128,600
2012-12-28	71.240	71.840	71.130	71.240	52.786	1,559,600
2012-12-27	72.270	72.430	71.110	71.820	53.216	2,013,000
2012-12-26	72.470	72.700	72.150	72.270	53.549	1,630,900
2012-12-24	72.610	72.740	72.330	72.360	53.616	825,900
2012-12-21	73.470	73.570	72.730	72.820	53.957	4,534,100

← NewerPage 58 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.