Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	37.900	41.000	37.380	40.160	26.402	6,918,300
2008-12-01	41.860	43.470	36.770	37.010	24.331	6,972,700
2008-11-28	42.870	43.800	42.390	43.650	28.696	2,729,800
2008-11-26	40.000	43.080	39.500	42.780	28.124	5,813,700
2008-11-25	41.410	41.610	38.520	40.450	26.593	7,646,000
2008-11-24	39.100	40.930	37.640	40.620	26.704	9,030,500
2008-11-21	35.960	38.950	33.850	38.770	25.488	9,927,000
2008-11-20	37.300	37.300	33.970	34.840	22.905	14,078,000
2008-11-19	40.790	42.160	36.420	37.290	24.515	8,045,000
2008-11-18	41.190	41.730	40.160	41.390	27.211	8,534,400
2008-11-17	41.400	42.380	40.630	41.070	27.000	4,449,600
2008-11-14	42.970	44.030	41.130	41.880	27.533	6,644,800
2008-11-13	39.220	43.530	39.030	43.420	28.545	9,045,500
2008-11-12	39.330	40.810	38.600	39.030	25.659	5,798,700
2008-11-11	38.530	41.080	37.070	40.170	26.409	5,431,400
2008-11-10	38.920	40.570	38.360	38.810	25.514	3,893,000
2008-11-07	38.010	39.990	37.520	39.610	26.040	4,263,600
2008-11-06	40.430	41.450	37.040	37.700	24.785	5,833,800
2008-11-05	41.930	42.700	39.960	40.430	26.579	5,004,800
2008-11-04	40.550	42.870	40.250	42.600	28.006	5,578,500
2008-11-03	42.680	42.680	40.390	40.550	26.658	3,809,700
2008-10-31	40.910	42.900	39.240	42.550	27.973	5,722,800
2008-10-30	41.770	42.240	40.030	41.150	27.053	6,176,500
2008-10-29	38.550	42.850	37.890	40.350	26.527	10,791,100
2008-10-28	38.500	39.600	36.530	38.790	25.501	9,729,800
2008-10-27	41.160	41.160	37.470	37.610	24.726	7,217,600
2008-10-24	37.300	42.750	36.530	41.740	27.441	10,016,900
2008-10-23	37.020	41.670	37.010	41.000	26.954	10,682,400
2008-10-22	33.910	38.530	33.880	37.020	24.338	7,803,200
2008-10-21	35.940	38.000	32.950	36.330	23.884	4,251,900
2008-10-20	33.930	36.320	33.000	36.150	23.766	4,624,100
2008-10-17	32.660	36.100	32.320	34.030	22.372	6,165,100
2008-10-16	33.880	34.730	31.170	33.250	21.859	10,533,800
2008-10-15	36.020	36.800	32.500	33.700	22.155	6,907,400
2008-10-14	37.720	38.750	35.050	36.960	24.298	9,483,700
2008-10-13	32.600	37.060	32.250	35.900	23.601	7,885,800
2008-10-10	29.680	34.670	28.910	30.500	20.051	11,197,600
2008-10-09	33.050	35.260	30.600	30.600	20.117	10,009,000
2008-10-08	33.880	42.000	32.670	32.670	21.478	10,253,100
2008-10-07	39.200	42.000	35.100	35.100	23.075	5,457,700
2008-10-06	38.410	41.000	36.920	39.100	25.705	5,004,100
2008-10-03	42.680	43.170	38.530	38.800	25.508	4,110,300
2008-10-02	43.750	43.810	40.250	40.470	26.606	3,537,400
2008-10-01	43.440	45.690	41.160	42.990	28.262	4,979,300
2008-09-30	39.400	46.000	38.740	45.200	29.715	6,945,100
2008-09-29	43.300	43.670	36.000	36.000	23.667	6,793,900
2008-09-26	44.000	45.810	43.360	44.000	28.926	3,919,100
2008-09-25	44.460	48.260	43.310	45.090	29.643	3,959,600
2008-09-24	45.630	47.850	43.500	44.180	29.045	3,856,500
2008-09-23	46.530	48.200	45.000	45.620	29.991	4,142,200
2008-09-22	50.250	50.950	44.980	46.530	30.590	5,526,200
2008-09-19	56.540	58.570	47.340	50.760	33.371	8,436,300
2008-09-18	46.760	50.800	45.080	50.800	33.397	11,526,600
2008-09-17	48.960	51.000	45.010	45.010	29.590	13,185,700
2008-09-16	44.300	49.800	43.880	48.860	32.122	12,692,200
2008-09-15	43.890	47.500	43.510	43.700	28.729	9,824,700
2008-09-12	43.990	45.560	43.980	45.050	29.617	4,657,100
2008-09-11	42.880	44.790	42.840	44.610	29.327	5,654,000
2008-09-10	44.230	45.040	42.990	44.200	29.058	4,783,900
2008-09-09	44.270	44.850	43.480	43.480	28.585	6,557,200

← NewerPage 76 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.