Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	48.670	48.670	47.130	47.840	31.233	3,028,600
2008-06-12	47.070	48.280	46.990	47.810	31.213	2,897,900
2008-06-11	48.430	48.430	46.550	46.650	30.456	3,152,400
2008-06-10	47.590	48.800	47.400	48.430	31.618	4,246,200
2008-06-09	47.460	48.380	47.460	47.790	31.200	2,802,300
2008-06-06	49.710	49.710	47.150	47.250	30.848	3,676,100
2008-06-05	49.460	50.340	49.200	50.240	32.604	1,976,700
2008-06-04	48.970	49.900	48.970	49.230	31.949	1,730,200
2008-06-03	49.640	49.850	48.960	49.300	31.994	2,320,600
2008-06-02	49.520	49.820	48.830	49.280	31.981	2,158,600
2008-05-30	49.640	50.010	49.150	49.810	32.325	3,175,300
2008-05-29	48.360	49.820	48.330	49.760	32.292	3,161,500
2008-05-28	49.480	49.570	48.110	48.550	31.507	2,574,200
2008-05-27	48.420	49.510	48.390	49.280	31.981	1,957,900
2008-05-23	49.000	49.160	48.300	48.310	31.351	2,708,400
2008-05-22	49.170	49.660	48.490	49.140	31.890	3,421,400
2008-05-21	49.750	50.220	49.140	49.170	31.910	2,781,700
2008-05-20	50.370	50.570	49.840	49.840	32.344	3,275,900
2008-05-19	50.640	51.150	50.540	50.670	32.883	2,208,400
2008-05-16	51.830	51.830	50.620	50.820	32.980	2,156,900
2008-05-15	50.990	51.710	50.510	51.640	33.513	2,334,300
2008-05-14	50.490	51.490	50.360	51.190	33.220	2,522,200
2008-05-13	51.550	51.580	50.160	50.360	32.682	3,254,700
2008-05-12	50.210	51.240	50.150	51.220	33.240	2,472,400
2008-05-09	49.830	51.030	49.420	50.180	32.565	3,044,000
2008-05-08	50.600	50.780	49.580	50.250	32.610	3,333,600
2008-05-07	51.350	51.740	50.350	50.510	32.779	4,204,600
2008-05-06	51.250	51.570	50.690	51.420	33.370	2,165,000
2008-05-05	51.720	51.980	51.190	51.750	33.584	2,197,100
2008-05-02	52.310	52.800	51.550	52.060	33.785	2,042,400
2008-05-01	50.510	52.230	50.330	52.150	33.843	2,875,000
2008-04-30	49.670	51.430	49.590	50.400	32.708	3,062,600
2008-04-29	50.600	51.060	49.470	49.670	32.234	2,461,700
2008-04-28	50.040	51.050	49.450	50.760	32.941	3,007,700
2008-04-25	51.000	51.200	49.300	50.210	32.584	2,195,000
2008-04-24	50.280	50.940	48.540	50.680	32.889	3,985,100
2008-04-23	49.260	49.510	47.950	48.290	31.338	2,473,000
2008-04-22	49.070	49.230	48.510	48.790	31.663	2,178,400
2008-04-21	49.940	49.950	49.100	49.300	31.994	1,538,400
2008-04-18	50.000	51.130	50.000	50.310	32.649	2,484,200
2008-04-17	49.350	50.000	48.940	49.710	32.260	2,324,200
2008-04-16	49.030	49.490	48.450	49.380	32.046	2,700,500
2008-04-15	49.220	49.650	48.410	48.730	31.624	2,778,300
2008-04-14	49.370	49.370	48.800	49.000	31.799	2,645,500
2008-04-11	48.670	50.000	48.660	49.300	31.994	2,408,700
2008-04-10	49.120	49.660	48.950	49.240	31.955	1,913,400
2008-04-09	48.770	49.770	48.770	49.030	31.819	1,814,700
2008-04-08	49.930	49.930	48.850	48.880	31.721	2,815,400
2008-04-07	49.780	50.300	49.070	50.180	32.565	2,583,800
2008-04-04	49.270	49.870	48.840	49.300	31.994	2,024,900
2008-04-03	49.540	49.980	48.960	49.390	32.052	2,606,600
2008-04-02	50.600	51.270	49.770	49.940	32.409	3,545,500
2008-04-01	48.990	50.570	48.590	50.550	32.805	5,367,100
2008-03-31	47.750	48.290	47.180	47.850	31.053	2,715,300
2008-03-28	47.730	48.110	47.290	47.420	30.774	1,940,700
2008-03-27	47.470	48.250	47.290	47.460	30.800	3,021,900
2008-03-26	47.610	48.350	47.240	47.550	30.858	2,990,400
2008-03-25	47.470	48.290	46.320	47.760	30.995	3,225,800
2008-03-24	48.080	48.700	47.560	47.690	30.949	5,345,300
2008-03-20	46.470	48.260	46.260	47.790	31.014	6,908,900

← NewerPage 78 of 79 · 4,734 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.