Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	51.030	51.170	50.310	50.420	36.051	2,324,600
2011-10-10	50.000	51.100	49.900	51.100	36.538	2,998,200
2011-10-07	50.560	50.670	48.960	49.000	35.036	4,120,900
2011-10-06	49.330	50.230	48.680	50.190	35.887	4,374,700
2011-10-05	47.840	49.650	47.180	49.570	35.444	5,625,200
2011-10-04	46.240	48.210	45.970	48.080	34.378	5,400,000
2011-10-03	48.420	49.010	46.770	46.800	33.463	4,242,400
2011-09-30	49.240	49.740	48.730	48.730	34.843	3,758,300
2011-09-29	49.250	49.990	48.750	49.690	35.529	4,147,100
2011-09-28	49.540	49.920	48.160	48.170	34.443	3,735,000
2011-09-27	49.520	50.450	48.930	49.240	35.208	4,967,000
2011-09-26	47.520	48.360	47.140	48.340	34.564	3,979,200
2011-09-23	47.020	47.440	46.640	47.120	33.692	4,492,300
2011-09-22	46.770	48.130	46.720	47.380	33.878	8,178,600
2011-09-21	50.320	50.410	48.180	48.190	34.457	6,019,400
2011-09-20	51.290	51.540	50.350	50.420	36.051	6,444,200
2011-09-19	50.060	50.230	49.500	49.900	35.679	4,255,300
2011-09-16	49.910	50.700	49.780	50.610	36.187	5,878,900
2011-09-15	49.190	49.840	48.780	49.840	35.637	4,261,200
2011-09-14	49.030	49.390	48.240	48.940	34.993	4,380,900
2011-09-13	49.200	49.200	48.360	48.940	34.993	4,190,500
2011-09-12	47.420	48.960	47.290	48.960	35.007	4,924,400
2011-09-09	48.950	48.990	47.890	48.140	34.421	4,557,900
2011-09-08	49.820	50.030	49.160	49.340	35.279	3,483,200
2011-09-07	48.830	50.230	48.700	50.220	35.908	4,903,400
2011-09-06	47.590	48.630	47.590	48.530	34.407	4,837,800
2011-09-02	49.490	49.650	48.870	48.870	34.648	4,410,100
2011-09-01	50.400	50.730	50.080	50.210	35.598	4,709,000
2011-08-31	50.380	50.970	50.060	50.460	35.775	4,772,200
2011-08-30	50.390	50.570	49.840	50.210	35.598	4,167,000
2011-08-29	49.780	50.950	49.520	50.750	35.981	11,147,200
2011-08-26	47.670	48.580	46.620	48.300	34.244	11,151,700
2011-08-25	49.520	49.770	47.710	47.990	34.024	12,810,000
2011-08-24	48.930	49.910	48.610	49.510	35.102	5,092,100
2011-08-23	49.160	49.430	48.490	49.350	34.988	6,418,100
2011-08-22	50.500	50.510	49.000	49.120	34.825	3,396,800
2011-08-19	49.670	50.630	49.390	49.460	35.066	4,677,700
2011-08-18	50.680	51.030	49.460	49.790	35.300	5,967,200
2011-08-17	52.430	52.580	51.880	52.200	37.009	2,389,600
2011-08-16	51.730	52.520	51.540	51.980	36.853	4,829,000
2011-08-15	51.240	52.270	51.200	52.270	37.058	3,871,200
2011-08-12	51.110	51.920	50.660	51.130	36.250	4,776,200
2011-08-11	48.910	52.030	48.900	51.390	36.434	8,143,600
2011-08-10	49.660	50.980	48.940	49.040	34.768	11,452,400
2011-08-09	49.550	51.690	48.540	51.690	36.647	9,128,900
2011-08-08	51.570	52.110	48.550	48.580	34.442	9,929,300
2011-08-05	54.010	54.150	52.080	52.570	37.271	10,504,000
2011-08-04	53.430	54.060	53.120	53.310	37.796	9,079,800
2011-08-03	54.090	54.250	53.260	54.220	38.441	5,000,400
2011-08-02	54.120	55.070	54.120	54.160	38.398	4,626,800
2011-08-01	55.100	55.580	54.360	54.610	38.717	4,591,200
2011-07-29	55.080	55.580	54.880	55.130	39.086	4,674,700
2011-07-28	56.310	56.470	55.400	55.500	39.348	3,110,600
2011-07-27	56.750	56.750	56.210	56.270	39.894	4,410,400
2011-07-26	56.590	57.170	56.310	56.800	40.270	3,243,300
2011-07-25	56.870	57.040	56.400	56.650	40.164	5,945,400
2011-07-22	57.900	58.050	57.350	57.580	40.823	3,543,500
2011-07-21	56.800	57.810	56.440	57.690	40.901	5,149,900
2011-07-20	57.220	57.330	56.700	57.060	40.454	3,026,700
2011-07-19	56.830	57.240	56.700	57.030	40.433	3,555,600

← NewerPage 64 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.