Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	35.290	37.100	35.240	35.710	23.640	8,812,700
2009-02-27	35.710	36.970	35.000	36.150	23.931	8,397,800
2009-02-26	38.640	38.700	36.230	36.710	24.302	7,965,500
2009-02-25	39.420	39.420	37.050	37.900	25.090	8,022,000
2009-02-24	38.170	39.330	37.020	39.240	25.977	9,213,300
2009-02-23	38.490	38.710	37.470	37.490	24.818	7,462,900
2009-02-20	37.170	39.010	36.760	38.340	25.381	8,947,600
2009-02-19	39.560	40.000	38.430	38.500	25.487	6,544,600
2009-02-18	40.000	40.190	38.490	38.930	25.771	6,125,900
2009-02-17	39.720	40.020	38.350	39.170	25.930	7,945,000
2009-02-13	41.390	41.750	40.200	40.370	26.725	5,385,500
2009-02-12	40.010	41.850	39.780	41.740	27.632	6,369,100
2009-02-11	39.300	41.040	38.830	40.960	27.115	5,936,900
2009-02-10	40.220	40.960	38.590	38.840	25.712	8,352,300
2009-02-09	39.850	40.810	39.590	40.610	26.884	3,824,200
2009-02-06	38.600	39.910	38.490	39.720	26.294	6,492,500
2009-02-05	38.290	38.980	38.120	38.280	25.341	6,212,000
2009-02-04	39.410	39.460	38.380	38.630	25.573	4,688,200
2009-02-03	39.140	39.560	38.640	39.190	25.944	4,209,500
2009-02-02	37.790	39.140	37.350	38.790	25.679	4,101,900
2009-01-30	39.860	40.150	38.190	38.640	25.579	5,699,700
2009-01-29	40.110	40.650	39.230	39.430	26.102	5,802,400
2009-01-28	41.650	41.830	39.610	41.240	27.301	10,287,400
2009-01-27	38.520	40.390	38.040	39.890	26.407	11,452,400
2009-01-26	38.510	39.350	37.170	37.580	24.878	6,193,300
2009-01-23	37.940	38.390	36.740	37.920	25.103	6,146,000
2009-01-22	39.920	40.500	38.410	38.560	25.527	7,341,000
2009-01-21	40.110	40.950	38.530	40.620	26.890	7,560,700
2009-01-20	39.880	42.700	38.360	38.360	25.394	9,106,100
2009-01-16	40.830	41.740	39.590	41.050	27.175	5,471,800
2009-01-15	40.070	40.700	38.290	39.980	26.467	6,465,400
2009-01-14	40.850	41.520	39.690	40.000	26.480	5,199,400
2009-01-13	40.550	42.100	40.270	41.790	27.665	4,377,700
2009-01-12	41.840	42.640	40.600	41.030	27.162	3,964,400
2009-01-09	42.300	42.720	41.570	41.980	27.791	3,578,800
2009-01-08	41.700	42.630	40.970	42.230	27.956	4,012,700
2009-01-07	42.470	43.120	41.210	41.460	27.446	5,189,100
2009-01-06	43.160	44.320	42.720	43.170	28.578	5,138,700
2009-01-05	44.760	45.010	43.300	44.530	29.479	5,171,400
2009-01-02	45.260	45.910	44.130	45.200	29.922	3,279,700
2008-12-31	44.890	45.550	44.280	45.200	29.922	3,523,900
2008-12-30	43.810	45.000	43.430	44.930	29.743	2,362,600
2008-12-29	42.440	43.750	42.440	43.580	28.850	2,312,700
2008-12-26	42.000	42.910	41.780	42.470	28.115	1,214,600
2008-12-24	41.800	41.840	41.170	41.660	27.579	861,300
2008-12-23	42.740	43.570	41.800	42.000	27.804	2,923,300
2008-12-22	42.940	43.910	41.450	41.930	27.757	3,332,100
2008-12-19	44.230	44.300	42.810	42.840	28.360	5,096,700
2008-12-18	41.290	43.780	41.150	42.770	28.314	5,348,100
2008-12-17	43.010	45.110	42.510	42.730	28.287	5,117,600
2008-12-16	40.680	44.540	40.630	44.450	29.426	6,097,100
2008-12-15	40.410	40.600	39.440	40.050	26.513	4,407,800
2008-12-12	38.500	40.920	37.200	40.580	26.864	4,878,100
2008-12-11	40.160	41.670	38.250	39.060	25.858	5,457,500
2008-12-10	42.590	42.590	39.860	40.590	26.870	4,253,300
2008-12-09	43.930	44.440	41.670	42.170	27.916	4,700,500
2008-12-08	44.580	44.650	42.290	43.770	28.976	5,613,600
2008-12-05	38.250	43.480	38.250	43.410	28.539	8,362,900
2008-12-04	39.250	41.160	38.170	38.820	25.521	6,650,800
2008-12-03	38.970	41.090	38.230	40.220	26.441	6,426,500

← NewerPage 75 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.