Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	73.430	73.950	73.200	73.820	54.698	2,431,500
2012-12-19	74.480	74.500	73.410	73.430	54.409	3,640,600
2012-12-18	74.250	74.490	73.920	74.330	55.076	2,773,900
2012-12-17	73.750	74.500	73.610	74.190	54.972	2,714,300
2012-12-14	73.340	73.620	73.040	73.370	54.364	2,068,100
2012-12-13	73.440	73.960	73.190	73.230	54.261	1,952,500
2012-12-12	73.640	74.160	73.260	73.310	54.320	2,535,600
2012-12-11	73.540	73.730	73.210	73.430	54.409	2,004,400
2012-12-10	73.320	73.720	73.180	73.340	54.342	2,515,800
2012-12-07	73.510	73.870	73.150	73.390	54.379	2,303,600
2012-12-06	73.760	73.760	72.890	73.150	54.201	2,500,600
2012-12-05	72.220	74.360	71.810	74.000	54.490	5,874,000
2012-12-04	71.070	71.310	70.520	70.530	51.935	1,808,400
2012-12-03	70.910	71.440	70.650	70.950	52.244	1,807,900
2012-11-30	71.410	71.420	70.580	70.820	52.149	2,778,300
2012-11-29	71.100	71.650	70.890	71.180	52.414	1,498,600
2012-11-28	70.610	70.990	69.800	70.960	52.252	2,239,500
2012-11-27	70.740	71.320	70.520	70.830	52.156	1,876,000
2012-11-26	70.810	71.250	70.460	70.860	52.178	1,766,300
2012-11-23	70.260	71.290	70.180	71.270	52.480	856,500
2012-11-21	69.570	70.230	69.180	70.220	51.707	1,577,100
2012-11-20	69.600	69.770	69.090	69.640	51.280	1,733,000
2012-11-19	69.200	69.580	68.830	69.540	51.206	3,027,400
2012-11-16	68.410	68.740	67.770	68.650	50.551	3,196,800
2012-11-15	68.320	68.590	67.950	68.320	50.308	2,315,700
2012-11-14	68.420	69.040	67.890	68.070	50.124	2,371,000
2012-11-13	67.990	68.960	67.890	68.230	50.242	2,266,100
2012-11-12	69.340	69.350	67.860	68.430	50.389	1,972,800
2012-11-09	68.380	69.340	67.820	68.980	50.794	2,747,300
2012-11-08	68.710	69.570	68.630	69.000	50.809	3,039,500
2012-11-07	69.790	69.790	68.440	68.710	50.595	3,332,500
2012-11-06	69.280	70.490	69.230	70.170	51.670	2,474,600
2012-11-05	69.060	69.530	68.560	69.110	50.890	2,704,700
2012-11-02	70.390	70.450	68.730	69.620	51.265	5,155,100
2012-11-01	71.160	72.120	69.730	70.230	51.714	5,292,500
2012-10-31	70.560	71.300	70.010	70.940	52.237	3,945,500
2012-10-26	71.880	72.040	71.130	71.560	52.694	3,056,900
2012-10-25	73.510	73.570	71.830	72.120	53.106	2,804,500
2012-10-24	73.450	73.600	72.610	73.180	53.887	2,672,800
2012-10-23	73.280	73.620	73.020	73.380	54.034	3,581,000
2012-10-22	73.190	74.000	73.190	73.990	54.483	3,239,800
2012-10-19	73.930	74.250	73.030	73.510	54.130	4,294,800
2012-10-18	73.510	74.700	73.210	73.940	54.446	6,328,200
2012-10-17	70.840	71.380	70.520	71.380	52.561	2,602,000
2012-10-16	69.970	71.090	69.600	70.490	51.906	2,981,900
2012-10-15	68.860	69.820	68.750	69.790	51.390	1,798,500
2012-10-12	69.390	69.390	68.540	68.720	50.602	1,901,700
2012-10-11	69.750	69.760	69.060	69.160	50.926	1,666,000
2012-10-10	69.430	69.780	69.160	69.400	51.103	1,609,100
2012-10-09	69.530	69.610	69.000	69.320	51.044	1,894,400
2012-10-08	69.270	69.650	69.190	69.540	51.206	1,003,700
2012-10-05	69.890	69.910	69.270	69.560	51.221	2,117,300
2012-10-04	69.280	70.000	69.020	69.280	51.015	2,155,800
2012-10-03	68.740	69.060	68.480	69.010	50.816	1,891,800
2012-10-02	68.470	68.950	68.380	68.700	50.588	2,070,000
2012-10-01	68.760	69.490	68.660	69.070	50.860	2,000,700
2012-09-28	68.080	68.540	67.670	68.260	50.264	1,989,000
2012-09-27	68.260	68.520	67.800	68.410	50.374	2,031,900
2012-09-26	68.440	68.660	67.620	67.780	49.910	2,034,000
2012-09-25	68.750	69.240	68.430	68.480	50.426	2,097,100

← NewerPage 59 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.