Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	47.700	48.210	47.440	47.810	32.153	3,687,400
2009-08-19	47.120	48.630	46.860	47.960	32.254	4,489,400
2009-08-18	46.780	47.690	46.670	47.510	31.951	3,924,600
2009-08-17	46.740	46.980	46.390	46.610	31.346	4,959,900
2009-08-14	47.480	47.480	46.690	47.250	31.776	3,935,700
2009-08-13	46.460	47.880	45.880	47.470	31.924	5,467,900
2009-08-12	45.200	47.130	44.930	46.430	31.225	4,952,500
2009-08-11	46.060	46.300	44.910	44.930	30.216	5,794,400
2009-08-10	47.400	47.710	46.300	46.420	31.218	4,760,200
2009-08-07	47.060	48.590	46.810	47.460	31.917	6,864,600
2009-08-06	46.990	47.140	45.820	46.780	31.460	5,174,200
2009-08-05	46.300	46.620	45.490	46.580	31.325	4,914,200
2009-08-04	45.000	46.400	44.950	46.260	31.110	6,273,100
2009-08-03	43.200	45.040	43.200	45.020	30.276	6,295,400
2009-07-31	42.230	43.400	42.130	43.070	28.965	4,214,200
2009-07-30	42.840	43.270	41.650	41.940	28.205	8,581,200
2009-07-29	43.240	43.530	42.440	42.630	28.669	3,941,100
2009-07-28	43.440	43.910	43.220	43.350	29.153	3,305,700
2009-07-27	43.270	43.620	42.860	43.540	29.281	3,161,600
2009-07-24	42.720	43.410	42.590	43.220	29.066	3,190,200
2009-07-23	41.330	42.750	41.160	42.610	28.656	4,979,600
2009-07-22	40.700	41.550	40.620	41.360	27.815	4,043,100
2009-07-21	40.600	40.850	40.260	40.710	27.378	3,931,000
2009-07-20	40.610	40.850	40.060	40.470	27.216	3,973,000
2009-07-17	40.500	40.760	40.100	40.420	27.183	4,619,900
2009-07-16	40.200	40.780	39.970	40.540	27.264	3,953,800
2009-07-15	39.820	40.690	39.190	40.350	27.136	8,103,600
2009-07-14	40.320	40.540	39.270	39.540	26.591	4,307,100
2009-07-13	39.450	40.430	39.350	40.400	27.169	5,868,800
2009-07-10	38.940	39.200	38.290	39.000	26.228	3,659,500
2009-07-09	39.410	39.420	38.510	39.050	26.262	4,346,100
2009-07-08	39.130	39.440	38.250	39.070	26.275	6,710,900
2009-07-07	39.950	39.990	38.860	39.040	26.255	5,296,700
2009-07-06	39.190	39.940	39.010	39.940	26.860	5,200,700
2009-07-02	40.400	40.660	39.200	39.200	26.362	6,615,400
2009-07-01	41.190	41.490	40.830	41.130	27.660	4,904,800
2009-06-30	40.930	41.270	40.320	41.040	27.600	5,421,800
2009-06-29	41.050	41.340	40.730	41.010	27.580	5,818,100
2009-06-26	40.750	41.020	40.310	40.880	27.492	5,287,800
2009-06-25	40.610	41.240	40.060	40.910	27.512	5,000,600
2009-06-24	41.280	41.340	40.460	40.760	27.411	4,539,300
2009-06-23	41.060	41.650	40.510	41.000	27.573	4,547,900
2009-06-22	41.750	42.400	41.010	41.060	27.613	6,226,700
2009-06-19	42.960	43.050	41.890	42.080	28.299	6,580,900
2009-06-18	42.370	42.880	42.070	42.530	28.602	4,886,400
2009-06-17	42.240	43.350	42.230	42.510	28.588	4,762,600
2009-06-16	42.480	42.970	42.120	42.370	28.494	4,565,600
2009-06-15	42.980	43.180	42.180	42.560	28.622	4,732,000
2009-06-12	43.480	43.610	42.850	43.200	29.052	3,668,900
2009-06-11	43.820	44.340	43.480	43.570	29.301	4,608,900
2009-06-10	44.180	44.250	43.060	43.770	29.436	4,986,300
2009-06-09	43.920	44.230	43.460	44.040	29.617	4,945,000
2009-06-08	42.690	44.050	42.500	43.920	29.537	7,924,900
2009-06-05	44.130	45.110	42.470	43.750	29.221	27,820,200
2009-06-04	42.980	43.710	42.230	43.620	29.134	7,355,000
2009-06-03	43.010	43.430	42.250	42.700	28.519	6,561,600
2009-06-02	42.280	43.650	42.110	42.980	28.706	7,466,800
2009-06-01	41.840	42.600	41.310	41.910	27.992	9,575,800
2009-05-29	39.300	40.680	38.860	40.660	27.157	5,970,400
2009-05-28	39.330	39.710	38.540	39.450	26.349	5,355,100

← NewerPage 73 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.