Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	50.320	50.760	50.300	50.680	34.987	6,729,900
2010-08-03	50.560	50.830	50.030	50.120	34.600	4,927,100
2010-08-02	51.040	51.220	50.510	50.850	35.104	4,957,900
2010-07-30	50.030	50.610	50.020	50.450	34.828	5,752,000
2010-07-29	50.610	50.950	50.100	50.520	34.876	6,845,100
2010-07-28	50.560	50.810	50.150	50.290	34.717	4,455,100
2010-07-27	50.750	50.750	50.140	50.580	34.918	6,312,000
2010-07-26	50.280	50.470	49.960	50.450	34.828	4,814,400
2010-07-23	48.880	50.140	48.600	50.140	34.614	7,008,600
2010-07-22	48.770	50.190	48.770	49.290	34.027	6,956,500
2010-07-21	50.310	50.720	49.800	49.870	34.427	3,961,700
2010-07-20	49.200	50.390	49.200	50.350	34.759	3,801,300
2010-07-19	49.790	50.000	49.270	49.710	34.317	2,667,200
2010-07-16	50.110	50.500	49.510	49.620	34.255	5,952,700
2010-07-15	51.350	51.350	49.990	50.300	34.724	7,023,600
2010-07-14	51.130	51.480	50.830	51.390	35.477	3,866,000
2010-07-13	51.480	51.640	51.140	51.200	35.346	5,224,200
2010-07-12	50.920	51.430	50.790	51.120	35.290	3,025,800
2010-07-09	50.150	51.160	50.110	51.150	35.311	3,095,900
2010-07-08	50.040	50.150	49.510	50.090	34.579	3,231,500
2010-07-07	48.900	49.990	48.420	49.950	34.483	4,668,200
2010-07-06	48.950	49.100	48.170	48.580	33.537	3,858,700
2010-07-02	48.800	49.150	48.230	48.540	33.509	2,722,200
2010-07-01	49.430	49.490	48.380	48.930	33.779	4,621,100
2010-06-30	49.460	49.930	49.200	49.250	33.999	4,426,300
2010-06-29	50.700	50.920	49.470	49.730	34.331	5,661,600
2010-06-28	51.240	51.370	50.980	51.070	35.256	3,219,600
2010-06-25	50.820	51.270	50.320	51.120	35.290	7,527,900
2010-06-24	51.060	51.200	50.430	50.540	34.890	4,200,000
2010-06-23	51.030	51.400	50.880	51.110	35.283	4,276,100
2010-06-22	51.400	51.840	50.990	51.010	35.214	3,883,400
2010-06-21	51.750	52.000	51.020	51.170	35.325	3,336,200
2010-06-18	51.800	51.910	51.260	51.350	35.449	8,521,800
2010-06-17	51.040	51.730	50.820	51.710	35.698	4,518,100
2010-06-16	50.970	51.050	50.410	50.830	35.090	4,817,600
2010-06-15	50.500	51.290	50.150	51.230	35.366	4,132,700
2010-06-14	50.800	50.800	50.030	50.050	34.552	4,118,000
2010-06-11	49.760	50.420	49.630	50.410	34.800	3,916,300
2010-06-10	49.260	50.030	49.190	49.990	34.510	4,964,600
2010-06-09	49.390	49.540	48.720	48.790	33.682	6,338,100
2010-06-08	47.770	49.120	47.770	49.090	33.889	5,964,900
2010-06-07	48.620	48.820	48.260	48.270	33.074	5,780,500
2010-06-04	49.100	49.540	48.430	48.610	33.307	6,378,300
2010-06-03	49.810	49.990	49.390	49.720	34.068	3,679,300
2010-06-02	48.810	49.780	48.540	49.780	34.109	5,062,800
2010-06-01	49.120	49.640	48.540	48.600	33.300	4,961,100
2010-05-28	49.910	50.050	49.280	49.470	33.897	5,474,600
2010-05-27	48.480	49.770	48.460	49.730	34.075	6,247,100
2010-05-26	48.660	48.800	47.870	48.000	32.889	6,973,300
2010-05-25	47.690	48.720	47.690	48.670	33.348	6,596,100
2010-05-24	49.230	49.370	48.430	48.490	33.225	5,255,600
2010-05-21	48.000	49.260	47.910	49.230	33.732	8,400,600
2010-05-20	49.150	50.190	48.380	48.420	33.177	7,953,900
2010-05-19	49.740	50.370	49.410	50.140	34.356	5,241,000
2010-05-18	50.370	50.780	49.690	49.830	34.143	4,367,800
2010-05-17	50.200	50.480	49.350	50.120	34.342	6,006,800
2010-05-14	49.870	50.830	49.870	50.120	34.342	6,948,500
2010-05-13	50.100	50.820	50.010	50.170	34.376	3,797,500
2010-05-12	50.010	50.250	49.380	50.190	34.390	5,782,100
2010-05-11	49.600	50.200	49.520	49.780	34.109	4,672,000

← NewerPage 69 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.