Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	59.330	59.540	58.880	59.280	43.012	2,843,500
2012-04-02	59.250	59.750	58.680	59.330	43.048	2,466,700
2012-03-30	59.050	59.390	58.630	59.200	42.954	2,624,200
2012-03-29	58.470	58.750	58.380	58.650	42.555	2,155,800
2012-03-28	58.490	58.920	58.480	58.770	42.642	5,539,700
2012-03-27	58.890	59.030	58.460	58.480	42.432	3,630,700
2012-03-26	58.680	59.070	58.430	58.850	42.700	3,267,800
2012-03-23	58.160	58.360	57.960	58.200	42.229	2,986,500
2012-03-22	58.360	58.400	57.950	57.970	42.062	2,940,500
2012-03-21	58.810	59.020	58.330	58.510	42.453	4,030,100
2012-03-20	58.730	59.490	58.660	59.160	42.925	3,048,800
2012-03-19	59.260	59.560	59.020	59.120	42.896	2,614,000
2012-03-16	59.680	59.980	59.080	59.200	42.954	6,617,700
2012-03-15	58.840	59.360	58.690	59.080	42.867	2,585,500
2012-03-14	58.330	59.170	58.110	58.950	42.773	3,681,900
2012-03-13	57.940	58.470	57.490	58.410	42.381	3,491,200
2012-03-12	57.580	57.860	57.500	57.610	41.800	2,694,500
2012-03-09	57.320	57.620	57.100	57.610	41.800	2,466,200
2012-03-08	56.950	57.270	56.490	57.100	41.430	2,327,500
2012-03-07	56.620	57.040	55.860	56.870	41.263	3,445,400
2012-03-06	58.040	58.170	56.820	56.990	41.053	3,700,000
2012-03-05	57.920	58.620	57.450	58.500	42.141	3,226,000
2012-03-02	57.660	58.080	57.460	58.010	41.788	2,206,100
2012-03-01	57.990	58.850	57.870	58.420	42.083	2,952,300
2012-02-29	58.400	58.690	57.490	57.970	41.759	4,448,500
2012-02-28	58.660	58.820	58.280	58.400	42.069	1,928,900
2012-02-27	58.360	58.840	57.920	58.600	42.213	2,292,100
2012-02-24	58.980	59.290	58.410	58.600	42.213	2,163,500
2012-02-23	58.880	59.500	58.600	58.960	42.472	2,795,100
2012-02-22	59.330	59.810	58.820	58.940	42.458	2,909,100
2012-02-21	59.950	59.990	58.980	59.270	42.695	2,559,600
2012-02-17	59.680	60.000	59.470	59.850	43.113	2,709,900
2012-02-16	59.410	59.710	59.040	59.440	42.818	2,795,400
2012-02-15	59.220	59.640	59.030	59.290	42.710	2,868,700
2012-02-14	58.590	59.190	58.530	59.160	42.616	2,382,300
2012-02-13	59.690	59.970	58.790	58.990	42.494	2,568,200
2012-02-10	59.420	59.650	58.970	59.380	42.775	1,859,600
2012-02-09	59.900	60.280	59.450	59.890	43.142	2,041,000
2012-02-08	59.660	59.890	59.210	59.850	43.113	2,603,500
2012-02-07	59.000	60.000	59.000	59.740	43.034	2,186,800
2012-02-06	59.090	59.780	59.090	59.330	42.739	1,886,400
2012-02-03	59.580	60.130	59.470	60.120	43.308	3,329,300
2012-02-02	59.090	59.420	58.940	59.390	42.782	2,601,500
2012-02-01	58.550	59.570	58.510	59.270	42.695	3,682,800
2012-01-31	58.490	58.790	58.030	58.300	41.997	3,221,500
2012-01-30	57.680	58.320	57.360	58.110	41.860	2,582,700
2012-01-27	58.350	58.580	57.400	58.050	41.817	3,563,100
2012-01-26	59.200	59.700	58.660	58.700	42.285	4,054,200
2012-01-25	57.950	59.200	57.450	59.150	42.609	6,011,900
2012-01-24	59.850	59.900	57.920	58.000	41.781	6,661,000
2012-01-23	61.540	61.610	60.170	60.290	43.430	3,535,100
2012-01-20	60.260	61.620	60.000	61.590	44.367	3,968,100
2012-01-19	59.980	60.450	59.890	60.300	43.437	2,574,600
2012-01-18	59.500	60.000	59.380	59.890	43.142	2,287,300
2012-01-17	59.860	60.310	59.530	59.690	42.998	2,196,200
2012-01-13	59.270	59.460	58.800	59.370	42.768	2,089,400
2012-01-12	60.050	60.370	59.600	59.800	43.077	2,389,200
2012-01-11	59.910	60.050	59.730	59.900	43.149	1,777,700
2012-01-10	60.230	60.280	59.780	60.100	43.293	2,362,800
2012-01-09	59.820	59.880	59.340	59.690	42.998	1,930,100

← NewerPage 62 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.