Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	50.580	50.730	49.460	50.090	34.321	6,336,400
2010-05-07	49.670	50.230	48.820	49.260	33.753	7,935,600
2010-05-06	50.580	51.160	48.530	49.800	34.123	9,027,100
2010-05-05	49.780	51.050	49.750	50.620	34.685	4,062,800
2010-05-04	50.600	50.740	49.810	50.000	34.260	6,098,700
2010-05-03	50.880	51.280	50.760	51.210	35.089	4,037,800
2010-04-30	51.230	51.350	50.490	50.740	34.767	5,243,100
2010-04-29	51.320	51.420	50.700	51.420	35.233	4,907,800
2010-04-28	50.380	51.260	50.340	51.120	35.027	6,420,800
2010-04-27	51.590	51.830	50.480	50.530	34.623	6,430,300
2010-04-26	53.200	53.380	51.860	51.920	35.575	6,322,800
2010-04-23	52.870	53.660	52.730	53.380	36.576	5,346,400
2010-04-22	52.440	53.840	52.180	53.790	36.857	4,727,600
2010-04-21	52.990	53.120	52.400	52.800	36.178	3,833,100
2010-04-20	53.400	53.470	52.790	53.170	36.432	4,311,000
2010-04-19	52.040	53.200	51.940	53.190	36.446	4,869,200
2010-04-16	52.860	53.210	52.050	52.140	35.726	6,067,500
2010-04-15	52.860	52.970	52.320	52.880	36.233	3,736,400
2010-04-14	52.190	52.960	52.180	52.910	36.254	3,158,800
2010-04-13	51.920	52.420	51.920	52.220	35.781	3,433,800
2010-04-12	52.540	52.680	51.930	52.020	35.644	3,204,900
2010-04-09	52.360	52.460	52.140	52.400	35.904	3,406,400
2010-04-08	52.320	52.520	52.190	52.260	35.808	4,147,000
2010-04-07	52.520	53.190	52.280	52.500	35.973	5,631,700
2010-04-06	53.160	53.180	52.430	52.590	36.034	6,585,300
2010-04-05	54.150	54.150	53.180	53.330	36.541	4,362,000
2010-04-01	54.240	54.330	53.590	53.920	36.946	3,725,300
2010-03-31	53.800	54.150	53.690	53.940	36.959	3,357,100
2010-03-30	54.830	54.830	53.800	53.930	36.953	3,517,500
2010-03-29	54.480	54.820	54.350	54.760	37.521	2,644,700
2010-03-26	54.280	54.740	54.160	54.350	37.240	3,422,700
2010-03-25	54.300	54.500	54.010	54.080	37.055	4,123,700
2010-03-24	53.860	54.260	53.700	54.060	37.042	3,218,200
2010-03-23	53.550	53.900	53.350	53.900	36.932	3,244,300
2010-03-22	53.300	53.580	53.180	53.390	36.583	3,817,700
2010-03-19	53.460	53.600	52.780	53.460	36.631	13,199,100
2010-03-18	53.080	53.710	52.950	53.380	36.576	4,113,000
2010-03-17	53.110	53.540	52.850	52.990	36.308	5,519,100
2010-03-16	52.740	52.960	52.490	52.850	36.213	4,126,300
2010-03-15	52.990	53.060	52.280	52.730	36.130	4,929,600
2010-03-12	53.840	54.000	53.000	53.160	36.425	4,490,200
2010-03-11	52.880	53.660	52.800	53.620	36.740	4,085,400
2010-03-10	53.560	53.780	52.600	52.890	36.240	5,891,200
2010-03-09	53.960	54.200	53.440	53.570	36.706	5,107,400
2010-03-08	53.450	53.990	53.410	53.800	36.863	3,145,000
2010-03-05	53.850	53.970	53.450	53.940	36.733	4,259,700
2010-03-04	53.270	53.620	53.030	53.550	36.468	3,911,600
2010-03-03	53.430	53.720	53.120	53.120	36.175	3,892,900
2010-03-02	53.220	53.440	52.910	53.290	36.291	3,619,600
2010-03-01	52.760	53.420	52.760	53.080	36.148	4,330,200
2010-02-26	52.790	52.990	52.320	52.590	35.814	7,398,500
2010-02-25	52.120	52.880	52.120	52.750	35.923	5,101,400
2010-02-24	52.490	52.970	52.400	52.790	35.950	6,050,600
2010-02-23	52.730	53.420	52.320	52.360	35.657	6,511,900
2010-02-22	53.000	53.290	52.760	53.040	36.120	4,457,700
2010-02-19	52.690	53.130	52.560	52.880	36.011	5,437,300
2010-02-18	51.650	52.880	51.600	52.740	35.916	4,577,600
2010-02-17	51.710	51.920	51.170	51.750	35.242	4,512,800
2010-02-16	50.590	51.610	50.260	51.610	35.147	5,379,100
2010-02-12	49.770	50.490	49.280	50.450	34.357	5,810,400

← NewerPage 70 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.