Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	57.200	57.780	56.140	56.230	39.357	7,037,500
2011-01-24	55.140	55.820	54.970	55.620	38.930	5,519,800
2011-01-21	55.160	55.240	54.630	55.000	38.496	5,440,700
2011-01-20	54.280	54.880	54.210	54.880	38.412	2,946,000
2011-01-19	54.500	54.670	54.070	54.450	38.111	2,631,100
2011-01-18	54.620	54.800	54.200	54.670	38.265	2,613,300
2011-01-14	54.490	54.650	53.980	54.630	38.237	3,798,000
2011-01-13	54.450	54.840	54.280	54.670	38.265	3,333,100
2011-01-12	54.080	54.710	53.860	54.590	38.209	4,050,100
2011-01-11	53.920	54.350	53.750	53.900	37.726	3,224,700
2011-01-10	53.120	54.060	52.960	53.850	37.691	4,213,000
2011-01-07	54.430	54.440	52.880	53.330	37.327	8,486,800
2011-01-06	55.200	55.340	54.340	54.390	38.069	3,359,300
2011-01-05	55.380	55.520	55.090	55.240	38.664	2,847,900
2011-01-04	55.730	56.060	55.300	55.570	38.895	2,644,000
2011-01-03	56.090	56.340	55.720	55.820	39.070	2,672,200
2010-12-31	55.510	55.930	55.490	55.710	38.993	1,905,900
2010-12-30	55.640	55.850	55.520	55.540	38.874	1,319,000
2010-12-29	55.660	55.820	55.580	55.590	38.909	1,392,800
2010-12-28	55.920	56.100	55.600	55.660	38.958	1,853,100
2010-12-27	55.290	55.950	54.660	55.790	39.049	1,662,300
2010-12-23	55.670	55.860	55.370	55.480	38.832	1,609,200
2010-12-22	55.790	55.980	55.560	55.850	39.091	2,240,600
2010-12-21	55.600	55.980	55.390	55.870	39.105	2,886,300
2010-12-20	55.180	55.680	55.140	55.450	38.811	2,917,200
2010-12-17	55.440	55.500	54.920	55.180	38.622	4,930,200
2010-12-16	55.270	55.540	54.980	55.360	38.748	2,777,500
2010-12-15	55.290	55.530	55.100	55.150	38.601	3,424,200
2010-12-14	55.260	55.960	55.210	55.340	38.734	3,653,300
2010-12-13	54.870	55.570	54.800	55.290	38.699	4,003,500
2010-12-10	54.630	54.810	54.350	54.780	38.342	3,843,900
2010-12-09	55.180	55.340	54.140	54.630	38.237	3,867,900
2010-12-08	54.770	55.330	54.590	55.060	38.538	3,654,800
2010-12-07	55.460	55.670	54.820	54.840	38.132	3,529,900
2010-12-06	54.970	55.250	54.700	55.020	38.257	2,751,800
2010-12-03	55.140	55.140	54.640	54.860	38.146	3,215,100
2010-12-02	54.890	55.290	54.710	55.110	38.320	6,132,900
2010-12-01	54.700	55.050	54.490	54.890	38.167	6,001,600
2010-11-30	53.870	54.430	53.750	53.990	37.541	7,290,800
2010-11-29	53.950	54.330	53.690	54.180	37.673	5,352,700
2010-11-26	54.640	54.920	54.370	54.370	37.805	1,574,800
2010-11-24	54.730	55.150	54.530	55.110	38.320	3,613,100
2010-11-23	54.410	54.560	53.930	54.300	37.757	4,647,300
2010-11-22	55.150	55.190	54.650	55.030	38.264	4,666,000
2010-11-19	55.580	55.710	55.210	55.490	38.584	4,534,200
2010-11-18	55.910	56.190	55.560	55.790	38.793	3,660,900
2010-11-17	54.860	55.550	54.770	55.370	38.501	5,251,400
2010-11-16	56.270	56.450	54.530	54.730	38.056	7,390,100
2010-11-15	56.490	57.230	56.400	56.780	39.481	4,614,800
2010-11-12	56.150	56.810	56.090	56.310	39.154	4,449,600
2010-11-11	56.730	57.120	55.850	56.410	39.224	4,581,800
2010-11-10	56.630	57.290	56.290	56.760	39.467	4,685,500
2010-11-09	56.630	56.760	56.250	56.580	39.342	4,760,200
2010-11-08	57.340	57.460	56.460	56.580	39.342	3,219,000
2010-11-05	57.030	57.550	56.580	57.440	39.940	4,445,600
2010-11-04	56.310	57.370	56.010	57.240	39.801	4,565,300
2010-11-03	55.610	56.030	55.480	55.910	38.876	3,730,500
2010-11-02	56.190	56.250	55.500	55.520	38.605	3,583,400
2010-11-01	55.480	56.400	55.410	55.770	38.779	4,992,400
2010-10-29	54.730	55.290	54.630	55.200	38.383	3,680,700

← NewerPage 67 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.