Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	59.570	59.730	59.110	59.350	42.753	2,033,400
2012-01-05	58.360	59.360	58.080	59.330	42.739	4,748,600
2012-01-04	58.840	59.070	58.140	58.750	42.321	3,934,500
2012-01-03	60.110	60.320	58.980	58.990	42.494	3,522,500
2011-12-30	59.420	59.680	59.160	59.170	42.623	1,638,000
2011-12-29	59.150	59.820	59.050	59.680	42.991	1,579,100
2011-12-28	59.550	59.660	58.820	58.860	42.400	1,720,200
2011-12-27	59.400	59.890	59.230	59.530	42.883	1,776,700
2011-12-23	59.510	59.650	59.060	59.350	42.753	1,862,000
2011-12-22	59.240	59.670	58.830	59.190	42.638	3,069,100
2011-12-21	58.400	59.270	58.240	59.090	42.566	2,945,200
2011-12-20	57.600	58.340	57.420	58.150	41.889	3,908,200
2011-12-19	57.470	57.720	56.590	56.710	40.851	4,032,600
2011-12-16	57.130	57.550	56.950	57.280	41.262	7,388,900
2011-12-15	56.670	57.170	56.370	56.810	40.923	4,527,800
2011-12-14	55.770	56.520	55.770	55.970	40.318	4,366,600
2011-12-13	56.140	56.840	55.580	55.930	40.289	4,828,400
2011-12-12	55.470	55.940	55.350	55.830	40.217	4,411,500
2011-12-09	55.760	56.210	55.610	56.020	40.354	5,526,500
2011-12-08	55.580	56.050	55.440	55.530	40.001	6,619,800
2011-12-07	54.760	56.110	54.730	55.900	40.268	6,515,000
2011-12-06	54.410	55.800	54.280	55.350	39.576	7,733,100
2011-12-05	54.850	55.230	54.370	54.670	39.090	4,849,000
2011-12-02	55.620	55.670	54.170	54.240	38.783	5,609,900
2011-12-01	56.240	56.380	54.850	55.040	39.355	5,264,800
2011-11-30	55.850	56.320	55.510	56.250	40.220	6,879,000
2011-11-29	54.260	54.290	53.800	54.070	38.661	3,400,800
2011-11-28	54.440	54.440	53.810	54.220	38.768	4,043,300
2011-11-25	52.580	53.930	52.510	53.410	38.189	2,186,700
2011-11-23	53.530	53.810	52.760	52.760	37.724	5,180,600
2011-11-22	54.630	54.760	53.860	53.940	38.568	5,010,400
2011-11-21	55.640	55.900	54.670	54.760	39.154	4,409,800
2011-11-18	56.030	56.440	55.440	56.220	40.198	3,169,200
2011-11-17	56.300	56.790	55.410	55.730	39.848	3,952,100
2011-11-16	56.410	57.280	56.110	56.340	40.284	4,733,800
2011-11-15	57.170	57.740	57.100	57.290	40.963	3,493,300
2011-11-14	58.160	58.470	57.380	57.530	41.135	3,466,200
2011-11-11	57.990	58.570	57.890	58.430	41.779	3,243,200
2011-11-10	57.290	57.600	56.890	57.410	41.049	3,390,900
2011-11-09	57.810	58.030	56.760	56.920	40.699	4,911,900
2011-11-08	58.750	59.220	58.370	59.030	42.208	4,332,200
2011-11-07	57.820	58.620	57.550	58.620	41.914	2,383,900
2011-11-04	57.840	58.560	57.620	58.140	41.571	2,991,600
2011-11-03	58.120	58.660	57.610	58.580	41.886	4,292,200
2011-11-02	57.050	57.750	56.900	57.710	41.264	4,061,500
2011-11-01	57.350	58.230	56.360	56.430	40.349	6,066,800
2011-10-31	58.910	59.090	58.330	58.350	41.721	4,195,500
2011-10-28	59.360	59.620	59.020	59.480	42.529	3,593,500
2011-10-27	58.790	59.630	58.020	59.400	42.472	5,039,500
2011-10-26	57.270	57.700	56.680	57.500	41.114	4,729,100
2011-10-25	57.090	57.400	56.140	56.340	40.284	5,459,800
2011-10-24	57.160	58.000	57.010	57.620	41.199	4,645,000
2011-10-21	55.160	57.350	54.950	57.350	41.006	7,400,600
2011-10-20	54.150	54.760	53.390	54.530	38.990	6,868,900
2011-10-19	52.230	55.090	52.000	54.390	38.890	7,931,300
2011-10-18	50.060	51.770	49.520	51.460	36.795	4,891,700
2011-10-17	50.700	50.770	49.580	49.580	35.451	3,201,000
2011-10-14	51.290	51.330	50.350	51.270	36.659	2,507,100
2011-10-13	50.830	50.940	49.970	50.450	36.073	2,943,900
2011-10-12	50.820	51.950	50.700	51.440	36.781	3,965,600

← NewerPage 63 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.