Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	44.310	45.480	43.400	44.700	29.387	6,967,300
2008-09-05	42.100	43.340	42.010	43.280	28.256	4,190,500
2008-09-04	44.190	44.530	42.600	42.690	27.871	4,132,900
2008-09-03	44.390	44.730	44.010	44.570	29.098	3,182,800
2008-09-02	44.820	45.160	44.080	44.530	29.072	3,519,400
2008-08-29	43.900	44.570	43.860	44.160	28.830	3,552,000
2008-08-28	44.030	44.560	43.690	44.550	29.085	3,574,500
2008-08-27	43.300	43.760	42.950	43.630	28.484	2,671,900
2008-08-26	43.580	43.900	42.660	43.240	28.230	3,457,000
2008-08-25	44.040	44.200	43.700	43.790	28.589	3,984,600
2008-08-22	42.840	44.350	42.830	44.310	28.928	3,757,000
2008-08-21	42.600	43.140	42.020	42.740	27.903	2,626,300
2008-08-20	42.590	43.020	41.950	42.880	27.995	3,063,700
2008-08-19	42.690	43.520	42.330	42.720	27.890	5,277,200
2008-08-18	44.530	44.530	43.090	43.230	28.223	3,209,400
2008-08-15	43.560	44.580	43.410	44.460	29.026	2,947,900
2008-08-14	42.690	43.860	42.600	43.520	28.413	2,724,300
2008-08-13	43.190	43.660	42.290	43.120	28.151	3,196,100
2008-08-12	43.440	44.080	43.230	43.520	28.413	3,486,800
2008-08-11	44.370	44.660	43.660	44.140	28.817	3,019,800
2008-08-08	43.010	44.510	42.710	44.390	28.981	2,922,000
2008-08-07	44.130	44.410	42.860	43.100	28.138	4,142,700
2008-08-06	44.620	44.720	44.300	44.460	29.026	4,167,400
2008-08-05	44.800	44.890	44.120	44.840	29.274	5,081,600
2008-08-04	43.900	44.710	43.760	44.360	28.961	3,203,000
2008-08-01	44.240	44.510	43.410	44.060	28.765	2,999,000
2008-07-31	44.090	44.740	43.900	44.120	28.804	4,190,500
2008-07-30	43.790	45.250	43.590	44.460	29.026	4,300,700
2008-07-29	42.210	43.390	41.870	43.300	28.269	5,594,700
2008-07-28	42.250	43.130	42.000	42.100	27.486	4,031,300
2008-07-25	43.300	43.570	42.010	42.330	27.636	3,886,600
2008-07-24	45.650	45.850	42.740	42.880	27.995	5,196,000
2008-07-23	44.220	46.350	44.010	45.600	29.771	7,249,500
2008-07-22	43.000	44.990	42.000	44.660	29.157	5,474,200
2008-07-21	43.500	43.960	42.830	43.080	28.125	3,664,100
2008-07-18	43.190	44.190	41.540	43.950	28.693	5,108,000
2008-07-17	44.520	45.000	42.110	43.240	28.230	7,081,500
2008-07-16	41.810	43.860	41.260	43.700	28.530	5,729,800
2008-07-15	42.080	43.440	41.470	41.490	27.087	5,471,000
2008-07-14	44.570	44.920	42.270	42.480	27.734	5,065,900
2008-07-11	43.410	44.680	42.920	44.120	28.804	5,106,500
2008-07-10	43.550	44.640	43.420	43.800	28.595	4,710,300
2008-07-09	44.580	44.770	43.440	43.500	28.400	4,596,500
2008-07-08	43.220	44.990	42.770	44.610	29.124	4,949,900
2008-07-07	44.490	45.020	43.010	43.280	28.256	5,100,700
2008-07-03	44.370	44.790	44.210	44.340	28.948	2,541,000
2008-07-02	44.680	44.940	44.020	44.080	28.778	6,934,700
2008-07-01	43.200	44.570	43.140	44.440	29.013	4,573,300
2008-06-30	44.270	44.450	43.290	43.400	28.334	6,935,700
2008-06-27	44.260	44.730	44.020	44.300	28.922	4,964,200
2008-06-26	44.450	45.040	44.100	44.110	28.798	4,451,800
2008-06-25	45.790	45.790	44.830	44.970	29.359	3,993,500
2008-06-24	44.840	45.470	44.470	44.940	29.340	4,286,400
2008-06-23	45.920	46.100	44.770	44.840	29.274	4,071,000
2008-06-20	46.300	46.300	45.430	45.630	29.790	6,858,700
2008-06-19	46.770	47.040	46.070	46.420	30.306	3,868,100
2008-06-18	46.960	47.540	46.390	46.700	30.489	2,733,600
2008-06-17	48.390	48.670	47.250	47.250	30.848	2,587,800
2008-06-16	47.480	48.700	47.040	48.200	31.468	2,208,700
2008-06-13	48.670	48.670	47.130	47.840	31.233	3,028,600

← NewerPage 77 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.