Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	62.500	62.910	61.850	62.850	45.950	2,309,900
2012-06-27	62.340	63.010	62.130	62.830	45.935	1,801,300
2012-06-26	62.310	62.400	61.880	62.150	45.438	1,988,800
2012-06-25	62.870	62.910	62.070	62.150	45.438	2,037,900
2012-06-22	62.730	63.740	62.690	63.350	46.316	3,877,900
2012-06-21	63.960	64.110	62.500	62.580	45.753	2,173,600
2012-06-20	63.390	64.110	63.370	63.850	46.681	1,651,600
2012-06-19	63.370	63.780	63.270	63.450	46.389	1,747,100
2012-06-18	63.250	63.690	62.940	63.070	46.111	1,684,600
2012-06-15	63.500	63.580	62.850	63.410	46.359	4,112,200
2012-06-14	61.660	63.300	61.650	63.120	46.147	2,971,500
2012-06-13	61.660	62.030	61.400	61.650	45.073	2,168,200
2012-06-12	61.650	61.940	61.360	61.940	45.285	2,200,000
2012-06-11	62.920	62.920	61.490	61.560	45.007	3,265,700
2012-06-08	61.810	62.170	61.730	62.140	45.431	1,920,700
2012-06-07	61.820	62.560	61.660	61.910	45.263	3,016,900
2012-06-06	61.040	61.640	60.610	61.640	45.065	2,551,800
2012-06-05	60.080	60.880	60.080	60.800	44.115	2,782,300
2012-06-04	60.800	61.060	60.210	60.380	43.810	2,733,500
2012-06-01	61.850	62.220	60.540	60.580	43.955	3,943,100
2012-05-31	61.910	62.980	61.890	62.490	45.341	3,731,500
2012-05-30	62.510	62.510	61.890	61.890	44.906	2,928,700
2012-05-29	63.090	63.230	62.700	62.880	45.624	2,874,600
2012-05-25	63.050	63.340	62.430	62.600	45.421	2,522,500
2012-05-24	63.110	63.270	62.500	63.190	45.849	1,849,500
2012-05-23	62.320	63.210	62.190	63.120	45.798	1,978,600
2012-05-22	62.630	63.190	62.230	62.820	45.581	2,535,700
2012-05-21	62.310	62.890	62.040	62.700	45.494	2,253,300
2012-05-18	63.030	63.030	62.040	62.180	45.116	3,051,900
2012-05-17	63.740	63.920	62.660	62.700	45.494	4,241,700
2012-05-16	64.280	64.580	63.610	63.610	46.154	2,337,600
2012-05-15	64.540	64.790	63.960	64.150	46.546	2,644,000
2012-05-14	64.210	65.000	64.150	64.480	46.785	4,314,700
2012-05-11	64.080	64.850	63.770	64.620	46.887	2,475,600
2012-05-10	64.220	64.820	64.200	64.640	46.901	2,503,200
2012-05-09	63.860	64.320	63.600	63.920	46.379	2,630,700
2012-05-08	64.420	64.930	63.970	64.390	46.720	3,053,300
2012-05-07	64.300	64.830	63.720	64.590	46.865	2,325,600
2012-05-04	64.830	64.830	63.920	64.500	46.800	2,913,700
2012-05-03	64.750	65.270	64.590	64.750	46.981	2,966,400
2012-05-02	64.570	64.820	64.190	64.740	46.974	2,271,800
2012-05-01	64.760	64.990	64.470	64.600	46.872	3,640,800
2012-04-30	63.950	64.720	63.750	64.320	46.669	3,328,000
2012-04-27	64.750	64.750	63.850	64.010	46.444	3,357,300
2012-04-26	64.020	64.820	63.530	64.770	46.996	3,798,600
2012-04-25	63.610	63.940	63.360	63.780	46.277	3,704,600
2012-04-24	62.830	63.600	62.570	63.370	45.980	3,794,700
2012-04-23	61.810	63.010	61.670	62.910	45.646	4,162,000
2012-04-20	61.910	62.900	61.770	62.750	45.530	4,829,100
2012-04-19	61.150	62.440	61.010	61.700	44.768	6,155,000
2012-04-18	60.000	60.180	59.400	59.470	43.150	2,308,600
2012-04-17	59.910	60.980	59.660	59.990	43.527	3,800,700
2012-04-16	58.440	59.350	58.440	59.160	42.925	2,499,100
2012-04-13	59.080	59.140	58.110	58.120	42.170	2,830,400
2012-04-12	58.280	59.170	57.950	59.100	42.882	2,338,200
2012-04-11	58.310	58.310	57.950	58.170	42.207	2,059,300
2012-04-10	58.010	58.260	57.750	57.750	41.902	3,360,200
2012-04-09	58.100	58.470	57.920	58.050	42.120	3,438,000
2012-04-05	59.100	59.420	58.760	58.880	42.722	2,930,900
2012-04-04	58.830	59.440	58.590	59.220	42.969	2,715,200

← NewerPage 61 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.