Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	53.240	53.870	53.010	53.280	36.047	3,622,600
2009-11-12	54.100	54.250	52.830	53.140	35.952	4,840,300
2009-11-11	54.440	54.470	53.830	54.310	36.744	4,027,600
2009-11-10	53.430	54.090	53.400	53.930	36.487	4,870,500
2009-11-09	52.340	53.890	52.260	53.600	36.264	7,786,300
2009-11-06	50.930	52.220	50.560	51.900	35.113	5,504,800
2009-11-05	50.520	50.980	50.060	50.640	34.261	4,119,500
2009-11-04	50.590	51.520	50.070	50.160	33.936	5,869,900
2009-11-03	49.990	50.380	49.620	50.080	33.882	3,937,800
2009-11-02	50.020	51.250	49.880	50.200	33.963	6,027,600
2009-10-30	51.730	51.730	49.710	49.790	33.686	8,829,800
2009-10-29	50.680	52.070	50.570	51.910	35.120	5,431,300
2009-10-28	50.930	51.400	50.480	50.500	34.166	4,955,300
2009-10-27	51.260	51.680	50.700	51.070	34.552	6,076,800
2009-10-26	51.300	52.090	51.060	51.240	34.667	6,702,900
2009-10-23	51.540	51.800	51.030	51.300	34.707	4,913,300
2009-10-22	50.010	51.910	49.340	51.700	34.978	11,014,200
2009-10-21	48.450	48.970	46.550	48.020	32.488	4,456,800
2009-10-20	48.690	48.910	48.360	48.460	32.786	2,921,700
2009-10-19	48.810	49.050	48.380	48.800	33.016	3,973,300
2009-10-16	48.290	48.960	48.160	48.670	32.928	4,974,000
2009-10-15	48.010	48.570	47.900	48.550	32.847	4,765,800
2009-10-14	48.580	48.710	48.190	48.660	32.921	5,225,900
2009-10-13	48.590	48.900	48.000	48.020	32.488	4,854,700
2009-10-12	48.910	49.080	48.720	48.830	33.036	3,376,300
2009-10-09	48.320	48.920	48.170	48.810	33.023	5,203,200
2009-10-08	49.200	49.370	48.350	48.350	32.712	6,100,600
2009-10-07	49.390	49.480	48.790	48.930	33.104	5,201,800
2009-10-06	49.220	50.160	48.870	49.530	33.510	6,189,900
2009-10-05	49.040	49.170	48.230	48.990	33.145	4,271,500
2009-10-02	48.210	49.930	48.000	49.040	33.178	4,950,500
2009-10-01	49.310	50.070	48.730	48.770	32.996	7,428,100
2009-09-30	49.190	49.540	48.300	49.230	33.307	5,436,600
2009-09-29	49.190	49.570	48.540	48.960	33.124	3,656,100
2009-09-28	47.830	49.240	47.830	49.160	33.260	4,924,200
2009-09-25	47.390	48.480	47.390	47.750	32.306	4,941,500
2009-09-24	47.460	48.140	47.390	47.520	32.150	4,599,000
2009-09-23	47.630	48.650	47.270	47.290	31.994	4,960,800
2009-09-22	47.910	48.070	47.140	47.590	32.197	4,534,200
2009-09-21	47.150	48.190	47.090	47.790	32.333	4,944,300
2009-09-18	47.800	47.950	47.270	47.370	32.049	9,687,600
2009-09-17	48.980	49.150	47.700	47.700	32.272	7,583,500
2009-09-16	49.100	49.220	48.640	48.850	33.050	5,239,800
2009-09-15	49.140	49.580	48.600	49.010	33.158	4,530,000
2009-09-14	48.120	49.170	47.960	48.990	33.145	3,938,300
2009-09-11	48.590	48.840	48.080	48.410	32.752	4,185,900
2009-09-10	49.100	49.140	48.000	48.520	32.827	4,870,100
2009-09-09	48.930	49.260	48.620	49.140	33.246	4,561,600
2009-09-08	50.440	50.440	48.670	48.970	33.131	5,107,100
2009-09-04	49.960	50.220	49.460	50.120	33.706	2,926,700
2009-09-03	49.560	50.010	49.000	49.920	33.572	3,631,500
2009-09-02	49.110	49.690	48.760	49.150	33.054	4,363,800
2009-09-01	50.130	50.770	49.140	49.260	33.128	8,139,900
2009-08-31	49.320	50.600	49.050	50.420	33.908	5,637,900
2009-08-28	49.620	49.780	49.200	49.610	33.363	3,826,800
2009-08-27	48.570	49.720	48.290	49.200	33.087	4,333,700
2009-08-26	48.420	48.950	47.950	48.790	32.812	3,888,300
2009-08-25	48.430	48.840	48.150	48.430	32.570	5,110,700
2009-08-24	48.430	48.990	47.840	47.950	32.247	4,361,200
2009-08-21	48.040	49.290	47.400	48.200	32.415	5,727,500

← NewerPage 72 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.