Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	41.360	41.360	38.920	38.920	25.995	8,217,800
2009-05-26	39.790	41.410	39.630	41.410	27.658	6,441,900
2009-05-22	39.930	40.760	39.380	40.260	26.890	4,752,800
2009-05-21	38.330	39.760	38.260	39.700	26.516	5,463,200
2009-05-20	39.850	40.030	38.830	38.980	26.035	6,329,800
2009-05-19	40.250	40.350	39.210	39.270	26.228	6,404,100
2009-05-18	40.120	40.780	39.030	40.600	27.117	8,011,400
2009-05-15	39.940	40.040	38.890	39.760	26.556	6,963,600
2009-05-14	38.810	40.000	38.250	39.950	26.683	6,615,300
2009-05-13	38.100	39.720	37.960	38.930	26.001	8,854,100
2009-05-12	37.690	39.480	37.570	38.760	25.888	9,207,400
2009-05-11	38.120	38.310	37.440	37.490	25.040	8,088,900
2009-05-08	37.960	39.090	37.220	38.820	25.928	12,465,900
2009-05-07	39.040	39.680	37.360	37.480	25.033	14,702,100
2009-05-06	40.230	40.230	38.430	38.690	25.841	13,617,100
2009-05-05	41.990	42.190	39.820	39.900	26.649	7,840,100
2009-05-04	41.710	42.450	40.700	42.120	28.132	11,350,400
2009-05-01	40.760	41.560	39.870	41.210	27.524	5,466,300
2009-04-30	42.500	42.520	40.110	41.140	27.477	9,567,400
2009-04-29	41.140	42.690	41.070	42.560	28.426	6,827,700
2009-04-28	39.880	41.590	39.600	40.920	27.330	4,851,100
2009-04-27	39.250	41.130	39.000	40.330	26.936	6,992,700
2009-04-24	40.340	40.580	38.920	39.500	26.382	9,691,200
2009-04-23	40.670	40.760	39.150	40.210	26.856	6,652,300
2009-04-22	41.370	41.940	39.910	39.930	26.669	8,547,000
2009-04-21	40.290	42.780	40.150	42.640	28.479	7,314,500
2009-04-20	41.540	43.000	40.320	40.370	26.963	7,219,500
2009-04-17	43.010	43.680	41.900	42.530	28.406	7,361,200
2009-04-16	43.970	43.970	42.010	43.190	28.847	6,055,600
2009-04-15	41.070	43.730	40.120	43.640	29.147	6,592,700
2009-04-14	42.950	43.460	41.150	41.340	27.611	7,862,700
2009-04-13	42.040	43.960	42.040	43.800	29.254	6,094,600
2009-04-09	43.450	43.940	40.750	42.840	28.613	12,519,600
2009-04-08	41.860	42.860	41.390	42.140	28.145	6,159,600
2009-04-07	41.380	42.640	41.270	41.420	27.664	6,001,400
2009-04-06	42.010	42.460	41.550	42.140	28.145	5,056,700
2009-04-03	41.550	42.650	41.170	42.610	28.459	7,322,900
2009-04-02	43.210	43.860	41.160	41.970	28.032	10,930,500
2009-04-01	40.370	42.450	39.800	42.140	28.145	9,245,400
2009-03-31	39.390	40.800	38.770	40.640	27.143	9,502,200
2009-03-30	38.890	40.370	38.110	38.520	25.727	9,862,100
2009-03-27	39.000	40.120	38.450	39.350	26.282	7,624,700
2009-03-26	40.610	40.720	39.070	40.060	26.756	9,170,700
2009-03-25	39.170	40.260	38.010	40.220	26.863	8,452,200
2009-03-24	40.220	41.070	38.630	39.210	26.188	8,490,000
2009-03-23	39.200	41.050	39.030	40.910	27.324	10,197,800
2009-03-20	39.320	40.110	38.720	38.810	25.921	7,117,800
2009-03-19	41.900	41.900	39.120	39.310	26.255	7,690,200
2009-03-18	39.720	41.170	38.360	41.160	27.491	11,889,500
2009-03-17	38.090	40.180	37.560	40.170	26.829	7,646,300
2009-03-16	38.750	39.870	38.000	38.130	25.467	9,041,800
2009-03-13	37.170	38.450	36.280	38.340	25.607	7,940,200
2009-03-12	34.890	37.280	33.950	37.030	24.732	9,133,800
2009-03-11	35.770	36.130	34.100	35.040	23.403	7,776,400
2009-03-10	34.240	35.690	33.140	35.690	23.837	10,364,700
2009-03-09	33.840	34.750	33.070	33.520	22.388	6,674,600
2009-03-06	33.770	34.660	33.210	34.440	23.002	9,094,300
2009-03-05	34.600	35.490	33.260	33.940	22.468	8,570,800
2009-03-04	34.270	36.320	34.190	35.640	23.593	7,082,400
2009-03-03	36.410	36.660	34.440	34.750	23.004	7,875,900

← NewerPage 74 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.