Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	68.530	68.790	68.190	68.420	50.381	2,092,400
2012-09-21	68.370	68.970	68.240	68.610	50.521	3,696,700
2012-09-20	67.920	68.720	67.900	68.450	50.404	2,169,400
2012-09-19	68.740	68.840	68.230	68.230	50.242	2,270,200
2012-09-18	68.390	68.500	67.880	68.460	50.411	1,689,300
2012-09-17	68.560	68.760	68.380	68.480	50.426	1,899,700
2012-09-14	68.460	68.990	68.300	68.580	50.499	2,631,500
2012-09-13	67.440	68.620	67.400	68.450	50.404	2,475,000
2012-09-12	67.070	68.230	67.010	67.540	49.733	3,113,600
2012-09-11	65.400	66.980	65.400	66.950	49.299	3,517,900
2012-09-10	65.180	65.570	65.000	65.310	48.091	2,029,300
2012-09-07	65.400	65.510	65.010	65.210	48.018	2,169,700
2012-09-06	64.620	65.600	64.470	65.340	48.114	2,504,600
2012-09-05	64.570	64.870	64.350	64.530	47.178	2,288,800
2012-09-04	64.760	64.960	64.240	64.640	47.259	1,821,100
2012-08-31	64.900	65.310	64.540	64.740	47.332	1,839,100
2012-08-30	64.480	64.730	64.150	64.490	47.149	1,381,200
2012-08-29	64.970	65.080	64.390	64.800	47.376	1,659,000
2012-08-28	65.000	65.250	64.770	64.840	47.405	1,813,100
2012-08-27	65.480	65.580	64.850	65.180	47.654	1,845,800
2012-08-24	64.780	65.600	64.670	65.400	47.814	1,711,900
2012-08-23	65.380	65.500	64.560	64.800	47.376	2,192,800
2012-08-22	65.170	65.650	64.970	65.450	47.851	2,133,900
2012-08-21	65.630	65.720	64.940	65.230	47.690	3,425,000
2012-08-20	64.980	65.650	64.810	65.640	47.990	3,447,200
2012-08-17	64.430	65.190	64.350	65.130	47.617	3,158,500
2012-08-16	63.800	64.140	63.520	64.030	46.813	1,267,600
2012-08-15	63.520	64.240	63.410	63.750	46.608	1,321,700
2012-08-14	63.780	64.060	63.430	63.540	46.455	1,409,900
2012-08-13	63.820	63.980	63.580	63.730	46.593	1,406,200
2012-08-10	63.710	64.100	63.400	63.980	46.776	1,941,100
2012-08-09	63.770	64.220	63.750	63.890	46.710	1,660,200
2012-08-08	63.100	64.070	63.050	63.810	46.652	1,934,000
2012-08-07	63.560	63.920	63.160	63.370	46.330	1,953,200
2012-08-06	63.890	64.100	63.500	63.520	46.440	1,533,300
2012-08-03	63.660	64.070	63.560	63.710	46.579	2,713,600
2012-08-02	62.770	63.240	62.450	62.870	45.965	2,202,100
2012-08-01	63.180	63.890	63.100	63.350	46.316	3,245,700
2012-07-31	63.000	63.470	62.450	62.650	45.804	3,354,000
2012-07-30	62.830	63.650	62.660	63.210	46.213	2,648,000
2012-07-27	62.080	63.280	61.700	62.720	45.855	2,805,900
2012-07-26	61.780	62.640	61.570	61.610	45.044	2,718,100
2012-07-25	61.170	61.490	60.930	60.980	44.583	3,463,500
2012-07-24	61.680	61.680	60.620	60.890	44.517	2,794,300
2012-07-23	61.900	61.930	61.240	61.740	45.139	2,867,800
2012-07-20	63.290	63.460	62.350	62.710	45.848	2,755,600
2012-07-19	64.520	64.620	63.110	63.690	46.564	3,404,600
2012-07-18	63.010	64.150	63.010	64.000	46.791	3,167,000
2012-07-17	62.780	63.340	62.130	63.310	46.286	2,210,900
2012-07-16	63.140	63.140	62.460	62.550	45.731	1,656,600
2012-07-13	62.280	63.130	62.090	63.130	46.155	2,062,500
2012-07-12	62.030	62.500	61.600	62.240	45.504	2,270,400
2012-07-11	63.200	63.320	62.280	62.530	45.716	2,434,700
2012-07-10	63.240	63.700	62.560	63.210	46.213	2,437,000
2012-07-09	63.090	63.500	62.990	63.070	46.111	1,832,000
2012-07-06	63.520	63.790	62.920	63.260	46.250	1,863,300
2012-07-05	63.900	64.340	63.710	63.960	46.762	2,014,300
2012-07-03	63.740	64.170	63.690	64.130	46.886	1,191,900
2012-07-02	64.080	64.160	63.570	63.920	46.732	2,291,000
2012-06-29	63.670	64.020	63.450	63.840	46.674	1,953,800

← NewerPage 60 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.