Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	58.930	59.550	58.880	59.130	41.641	3,293,000
2011-04-19	59.050	59.100	58.070	58.180	40.972	3,249,600
2011-04-18	59.320	59.330	58.490	59.010	41.557	3,587,000
2011-04-15	59.750	59.980	59.370	59.800	42.113	3,361,400
2011-04-14	59.700	59.780	59.000	59.630	41.993	3,067,800
2011-04-13	60.120	60.460	59.670	59.930	42.205	2,376,700
2011-04-12	60.150	60.490	59.330	59.690	42.036	2,959,600
2011-04-11	59.850	60.850	59.790	60.420	42.550	3,668,800
2011-04-08	59.840	59.950	59.350	59.580	41.958	1,947,700
2011-04-07	59.890	60.000	59.520	59.790	42.106	2,359,300
2011-04-06	59.460	60.000	59.310	59.940	42.212	2,818,400
2011-04-05	59.640	59.680	59.120	59.130	41.641	2,580,400
2011-04-04	59.830	60.000	59.520	59.630	41.993	2,593,600
2011-04-01	59.760	59.990	59.440	59.710	42.050	3,147,600
2011-03-31	59.460	60.010	59.260	59.480	41.888	3,534,300
2011-03-30	59.540	59.970	59.060	59.390	41.824	3,959,500
2011-03-29	58.590	59.430	58.370	59.260	41.733	2,864,200
2011-03-28	59.090	59.160	58.860	58.910	41.486	3,090,400
2011-03-25	58.730	59.280	58.430	58.980	41.536	2,242,900
2011-03-24	58.550	58.920	58.230	58.830	41.430	2,416,800
2011-03-23	58.190	58.510	57.990	58.430	41.148	3,071,900
2011-03-22	58.970	59.280	58.270	58.280	41.043	3,842,000
2011-03-21	58.440	58.970	58.320	58.950	41.514	2,548,800
2011-03-18	59.260	59.510	58.060	58.060	40.888	5,869,500
2011-03-17	58.540	58.830	58.210	58.680	41.324	4,167,000
2011-03-16	58.260	58.840	58.020	58.050	40.881	5,985,600
2011-03-15	57.630	58.820	57.510	58.520	41.212	5,337,900
2011-03-14	58.470	58.980	58.440	58.860	41.451	3,453,100
2011-03-11	58.360	58.960	57.880	58.880	41.465	2,796,400
2011-03-10	59.010	59.180	58.450	58.520	41.212	3,641,300
2011-03-09	59.100	59.720	58.990	59.400	41.831	2,152,700
2011-03-08	58.760	59.460	58.710	59.060	41.592	3,442,600
2011-03-07	59.260	59.700	58.870	58.960	41.268	3,944,100
2011-03-04	58.940	59.520	58.530	59.180	41.422	4,327,100
2011-03-03	59.360	59.840	59.010	59.050	41.331	4,627,200
2011-03-02	59.080	59.270	58.760	58.810	41.163	3,626,700
2011-03-01	59.910	59.990	59.220	59.220	41.450	4,021,400
2011-02-28	59.600	60.020	59.340	59.930	41.947	3,678,900
2011-02-25	59.200	59.810	59.050	59.600	41.716	3,697,100
2011-02-24	60.570	60.990	59.130	59.330	41.527	5,932,600
2011-02-23	60.540	60.910	60.320	60.420	42.290	5,713,700
2011-02-22	60.600	61.150	60.480	60.530	42.367	5,504,300
2011-02-18	59.700	61.020	59.590	60.920	42.640	5,585,300
2011-02-17	59.430	59.990	59.360	59.780	41.842	3,016,300
2011-02-16	59.410	59.860	59.250	59.460	41.618	3,594,600
2011-02-15	58.780	59.500	58.710	59.350	41.541	3,447,300
2011-02-14	58.840	59.000	58.530	58.840	41.184	4,049,700
2011-02-11	58.410	58.990	58.280	58.990	41.289	3,335,000
2011-02-10	58.760	59.120	58.080	58.460	40.918	4,193,500
2011-02-09	57.800	59.030	57.660	58.810	41.163	5,340,800
2011-02-08	57.150	57.990	57.070	57.880	40.512	2,886,000
2011-02-07	57.320	57.490	56.970	57.180	40.022	3,784,500
2011-02-04	57.160	57.500	57.080	57.410	40.183	3,216,900
2011-02-03	56.650	57.520	56.630	57.250	40.071	4,597,400
2011-02-02	56.660	56.980	56.570	56.710	39.693	8,861,300
2011-02-01	56.420	57.010	56.270	56.810	39.763	4,065,300
2011-01-31	55.810	56.640	55.810	56.260	39.378	6,753,600
2011-01-28	56.680	56.810	55.660	55.810	39.063	5,457,800
2011-01-27	56.310	56.710	56.200	56.630	39.637	4,170,500
2011-01-26	56.390	56.620	55.890	56.200	39.336	4,409,800

← NewerPage 66 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.