Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	55.160	55.370	54.570	54.740	38.063	3,610,300
2010-10-27	54.650	54.990	54.180	54.730	38.056	4,771,100
2010-10-26	54.540	55.250	54.520	55.030	38.264	5,847,400
2010-10-25	55.260	55.900	55.120	55.590	38.654	4,602,500
2010-10-22	55.090	55.490	54.820	55.100	38.313	3,258,600
2010-10-21	55.220	55.700	54.520	54.980	38.230	3,864,800
2010-10-20	53.790	54.750	53.750	54.640	37.993	3,701,700
2010-10-19	54.000	54.490	53.510	53.760	37.381	3,424,400
2010-10-18	53.750	54.400	53.520	54.400	37.826	3,248,600
2010-10-15	53.770	53.990	53.550	53.630	37.291	3,615,000
2010-10-14	53.230	53.900	53.140	53.460	37.173	3,142,200
2010-10-13	53.190	53.910	52.790	53.410	37.138	4,008,700
2010-10-12	53.100	53.180	52.600	52.820	36.728	3,973,900
2010-10-11	53.030	53.030	52.620	52.950	36.818	1,552,600
2010-10-08	52.810	52.910	52.230	52.810	36.721	2,212,700
2010-10-07	52.640	53.090	52.140	52.610	36.582	2,221,900
2010-10-06	53.140	53.150	52.450	52.820	36.728	2,484,100
2010-10-05	52.300	53.020	51.790	52.870	36.762	3,646,100
2010-10-04	52.000	52.320	51.590	52.120	36.241	2,487,600
2010-10-01	52.670	52.670	51.680	52.120	36.241	3,211,400
2010-09-30	52.230	52.830	52.000	52.100	36.227	3,280,300
2010-09-29	52.420	52.520	51.850	51.990	36.151	3,179,100
2010-09-28	52.250	52.960	52.080	52.690	36.637	3,080,500
2010-09-27	53.050	53.050	52.120	52.160	36.269	4,022,000
2010-09-24	53.230	53.500	52.880	53.120	36.936	3,291,400
2010-09-23	52.090	53.060	52.060	52.400	36.436	4,685,400
2010-09-22	52.780	53.030	52.320	52.330	36.387	4,314,000
2010-09-21	53.300	53.390	52.720	52.930	36.804	3,248,800
2010-09-20	52.950	53.670	52.580	53.560	37.242	4,551,300
2010-09-17	52.590	52.950	52.430	52.670	36.623	7,193,300
2010-09-16	52.500	52.880	52.300	52.700	36.644	5,763,700
2010-09-15	50.930	52.630	50.920	52.490	36.498	8,112,300
2010-09-14	50.400	51.280	50.260	51.020	35.476	4,636,200
2010-09-13	50.410	50.640	50.000	50.440	35.073	2,998,800
2010-09-10	49.890	50.110	49.530	50.060	34.809	2,624,900
2010-09-09	50.360	50.560	49.980	50.270	34.955	2,830,300
2010-09-08	50.150	50.420	49.760	49.860	34.670	3,597,600
2010-09-07	50.790	50.880	50.080	50.130	34.607	2,519,100
2010-09-03	50.710	51.050	50.250	51.030	35.228	3,405,700
2010-09-02	50.310	50.480	49.660	50.220	34.669	3,595,900
2010-09-01	49.310	50.360	49.060	50.310	34.731	4,922,300
2010-08-31	48.800	49.290	48.460	48.990	33.820	4,577,100
2010-08-30	49.640	49.710	48.920	48.950	33.792	2,966,400
2010-08-27	49.190	49.870	49.190	49.870	34.427	4,437,700
2010-08-26	49.700	49.910	48.890	49.030	33.848	3,792,200
2010-08-25	49.200	49.730	48.960	49.520	34.186	3,636,600
2010-08-24	49.510	49.710	49.140	49.260	34.006	3,826,400
2010-08-23	49.770	50.190	49.510	49.740	34.338	3,939,100
2010-08-20	49.970	50.410	49.660	50.090	34.579	4,564,000
2010-08-19	49.870	50.070	49.490	49.840	34.407	4,068,800
2010-08-18	49.920	50.300	49.610	50.080	34.572	3,837,800
2010-08-17	50.320	50.320	49.830	49.910	34.455	4,761,200
2010-08-16	49.810	49.920	49.500	49.910	34.455	3,513,400
2010-08-13	49.680	50.580	49.410	50.140	34.614	5,029,200
2010-08-12	48.700	49.870	48.640	49.630	34.262	5,021,300
2010-08-11	49.020	49.560	48.860	48.960	33.799	6,571,500
2010-08-10	50.150	50.290	49.310	49.400	34.103	5,991,600
2010-08-09	50.610	50.700	50.200	50.610	34.938	2,244,800
2010-08-06	50.380	50.450	49.480	50.270	34.704	3,140,800
2010-08-05	50.500	50.710	50.320	50.670	34.980	1,966,300

← NewerPage 68 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.