Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	57.520	57.540	56.370	56.520	40.071	4,288,400
2011-07-15	58.140	58.310	57.600	57.900	41.050	2,949,400
2011-07-14	58.690	58.830	57.670	57.730	40.929	3,301,400
2011-07-13	58.490	59.050	58.300	58.470	41.454	2,944,600
2011-07-12	58.350	59.020	58.260	58.330	41.355	3,012,200
2011-07-11	58.290	58.750	58.110	58.250	41.298	3,544,600
2011-07-08	58.630	58.730	58.080	58.660	41.589	2,982,600
2011-07-07	59.010	59.360	58.570	58.900	41.759	2,883,400
2011-07-06	58.560	59.020	58.220	58.610	41.553	2,750,700
2011-07-05	59.080	59.500	58.460	58.530	41.497	3,012,000
2011-07-01	58.510	59.270	58.450	59.110	41.908	3,635,000
2011-06-30	58.640	58.670	58.260	58.380	41.390	3,600,900
2011-06-29	57.520	58.690	57.440	58.570	41.525	3,988,700
2011-06-28	57.290	57.650	57.130	57.550	40.802	2,763,000
2011-06-27	56.830	57.550	56.670	57.220	40.568	3,293,400
2011-06-24	57.020	57.120	56.270	56.680	40.185	4,458,000
2011-06-23	56.900	57.280	56.120	57.160	40.525	5,296,100
2011-06-22	57.860	58.250	57.290	57.320	40.639	3,890,200
2011-06-21	57.610	58.280	57.370	58.080	41.177	3,581,700
2011-06-20	57.570	57.850	57.090	57.570	40.816	3,732,700
2011-06-17	58.090	58.200	57.690	57.920	41.064	6,382,800
2011-06-16	57.540	58.080	57.360	57.760	40.951	3,136,500
2011-06-15	58.270	58.290	57.490	57.540	40.795	4,285,000
2011-06-14	59.170	59.180	58.380	58.650	41.582	3,559,000
2011-06-13	59.120	59.320	58.680	58.760	41.660	3,284,500
2011-06-10	60.460	60.460	58.710	59.210	41.979	6,980,200
2011-06-09	60.860	61.340	60.430	61.080	43.304	2,738,200
2011-06-08	60.790	60.960	60.430	60.690	43.028	3,064,700
2011-06-07	61.250	61.680	61.160	61.230	43.120	2,486,700
2011-06-06	61.350	61.640	60.890	61.060	43.000	2,816,100
2011-06-03	60.650	61.760	60.590	61.180	43.085	2,588,900
2011-06-02	61.130	61.360	60.810	61.180	43.085	2,864,700
2011-06-01	61.700	62.250	61.170	61.200	43.099	3,871,400
2011-05-31	61.950	62.180	61.740	62.080	43.719	4,210,800
2011-05-27	61.300	61.800	61.190	61.520	43.324	2,150,900
2011-05-26	61.260	61.760	60.680	61.210	43.106	3,323,500
2011-05-25	60.740	61.550	60.370	61.460	43.282	3,693,500
2011-05-24	61.620	61.670	61.000	61.020	42.972	2,906,800
2011-05-23	61.740	62.000	61.380	61.440	43.268	2,418,000
2011-05-20	62.640	63.110	62.180	62.250	43.838	2,348,700
2011-05-19	63.000	63.000	62.350	62.810	44.233	2,032,400
2011-05-18	62.470	63.040	62.130	63.000	44.367	2,156,600
2011-05-17	62.770	63.030	62.130	62.570	44.064	2,874,600
2011-05-16	62.520	63.110	62.390	62.940	44.324	2,381,900
2011-05-13	63.740	63.880	62.180	62.330	43.895	4,071,800
2011-05-12	63.230	63.920	62.440	63.850	44.965	2,800,000
2011-05-11	63.770	64.090	63.020	63.250	44.543	2,116,700
2011-05-10	63.370	63.900	63.060	63.860	44.972	2,998,800
2011-05-09	63.230	63.540	62.850	63.390	44.641	2,395,100
2011-05-06	63.570	64.170	63.070	63.430	44.669	2,380,900
2011-05-05	63.690	63.990	62.850	63.000	44.367	3,070,500
2011-05-04	63.820	63.920	63.060	63.540	44.747	3,115,300
2011-05-03	63.630	64.120	63.420	64.050	45.106	2,838,200
2011-05-02	63.560	63.790	63.290	63.520	44.733	2,923,700
2011-04-29	62.960	63.320	62.610	63.280	44.564	2,517,400
2011-04-28	61.920	63.370	61.910	63.060	44.409	2,941,000
2011-04-27	61.310	62.270	61.310	62.250	43.838	3,123,900
2011-04-26	61.790	61.850	60.910	61.390	43.233	4,091,900
2011-04-25	61.320	62.080	61.190	61.780	43.507	3,370,400
2011-04-21	60.740	61.360	60.520	61.320	43.183	4,963,900

← NewerPage 65 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.