Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	49.610	50.270	49.260	50.200	34.186	4,639,300
2010-02-10	49.650	49.910	49.250	49.690	33.839	4,619,400
2010-02-09	49.540	49.750	48.880	49.570	33.757	5,355,400
2010-02-08	50.180	50.290	49.010	49.050	33.403	5,193,700
2010-02-05	49.610	50.500	49.240	50.280	34.241	6,746,400
2010-02-04	50.270	50.740	49.690	49.730	33.866	6,662,500
2010-02-03	50.460	50.950	50.280	50.570	34.438	3,978,800
2010-02-02	50.600	51.180	50.260	51.090	34.792	5,640,200
2010-02-01	50.950	50.950	50.220	50.690	34.520	4,302,600
2010-01-29	50.300	50.990	50.090	50.670	34.506	4,484,800
2010-01-28	51.070	51.070	49.980	50.270	34.234	4,554,800
2010-01-27	50.290	50.910	50.030	50.900	34.663	4,662,400
2010-01-26	50.550	51.130	50.150	50.230	34.207	8,489,000
2010-01-25	48.830	49.110	47.950	48.890	33.294	4,768,100
2010-01-22	48.810	49.640	48.200	48.310	32.899	6,885,300
2010-01-21	48.790	49.080	48.030	48.950	33.335	5,942,700
2010-01-20	49.260	49.700	48.550	48.930	33.321	3,433,400
2010-01-19	48.750	49.600	48.430	49.430	33.662	3,349,400
2010-01-15	49.110	49.460	48.260	48.790	33.226	4,252,500
2010-01-14	48.930	49.400	48.730	49.280	33.560	2,656,300
2010-01-13	48.930	49.330	48.830	49.020	33.383	3,462,400
2010-01-12	48.990	49.390	48.600	48.850	33.267	5,147,300
2010-01-11	48.700	48.840	48.100	48.540	33.056	3,058,500
2010-01-08	48.650	48.760	48.070	48.560	33.070	3,933,100
2010-01-07	47.820	48.850	47.820	48.630	33.117	4,901,600
2010-01-06	48.260	48.390	47.350	47.940	32.647	10,124,500
2010-01-05	49.630	49.690	48.520	48.630	33.117	5,941,900
2010-01-04	50.150	50.440	49.660	49.810	33.921	3,716,000
2009-12-31	50.190	50.550	49.840	49.860	33.955	2,320,000
2009-12-30	49.730	50.440	49.560	50.260	34.227	1,958,300
2009-12-29	49.820	50.090	49.680	49.870	33.962	2,291,000
2009-12-28	49.840	49.940	49.640	49.830	33.934	2,430,700
2009-12-24	49.160	50.000	49.160	49.940	34.009	1,240,300
2009-12-23	48.920	49.300	48.770	49.180	33.492	2,444,500
2009-12-22	48.700	49.020	48.510	48.940	33.328	2,881,800
2009-12-21	48.300	49.030	48.030	48.670	33.144	3,426,600
2009-12-18	48.510	48.820	47.890	48.140	32.783	9,632,600
2009-12-17	49.500	49.720	48.320	48.380	32.947	5,762,100
2009-12-16	50.580	50.730	49.510	49.700	33.846	5,033,400
2009-12-15	50.910	51.130	50.250	50.410	34.329	4,067,900
2009-12-14	51.000	51.120	50.540	51.020	34.745	3,281,400
2009-12-11	50.820	51.000	50.370	50.700	34.527	4,197,800
2009-12-10	50.100	50.800	50.100	50.760	34.568	3,316,000
2009-12-09	49.850	50.190	49.780	50.100	34.118	3,956,400
2009-12-08	50.130	50.370	49.820	49.920	33.996	4,044,500
2009-12-07	50.910	51.210	50.450	50.570	34.214	4,014,500
2009-12-04	51.870	52.240	50.160	51.040	34.532	6,096,200
2009-12-03	52.810	52.830	51.270	51.440	34.802	5,683,800
2009-12-02	52.430	52.910	52.220	52.650	35.621	3,405,600
2009-12-01	52.790	52.870	52.440	52.600	35.587	3,881,600
2009-11-30	51.870	52.540	51.680	52.390	35.445	5,016,300
2009-11-27	51.940	52.440	51.390	51.650	34.944	2,433,100
2009-11-25	52.990	53.270	52.650	52.760	35.695	2,874,900
2009-11-24	53.040	53.130	52.700	53.090	35.919	3,051,000
2009-11-23	52.580	53.340	52.580	52.970	35.837	4,236,500
2009-11-20	52.580	52.660	52.240	52.380	35.438	4,107,200
2009-11-19	52.920	53.360	52.220	52.680	35.641	4,315,000
2009-11-18	53.310	53.490	52.940	53.150	35.959	3,776,700
2009-11-17	53.350	53.410	52.900	53.150	35.959	3,499,500
2009-11-16	53.790	53.790	52.730	52.940	35.817	4,513,500

← NewerPage 71 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.