Travelers Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 47.890 | 49.070 | 46.410 | 46.410 | 30.118 | 3,956,100 |
| 2008-03-18 | 47.260 | 47.780 | 46.340 | 47.750 | 30.988 | 4,474,400 |
| 2008-03-17 | 44.000 | 46.560 | 44.000 | 45.970 | 29.833 | 5,340,600 |
| 2008-03-14 | 46.880 | 47.060 | 44.790 | 44.920 | 29.151 | 4,955,600 |
| 2008-03-13 | 45.450 | 47.190 | 45.070 | 46.830 | 30.391 | 3,818,200 |
| 2008-03-12 | 48.750 | 48.940 | 45.870 | 46.000 | 29.852 | 5,587,500 |
| 2008-03-11 | 46.950 | 48.630 | 46.910 | 48.530 | 31.494 | 5,649,200 |
| 2008-03-10 | 46.600 | 47.130 | 46.000 | 46.260 | 30.021 | 3,121,000 |
| 2008-03-07 | 46.040 | 47.720 | 45.820 | 46.630 | 30.261 | 4,364,700 |
| 2008-03-06 | 47.080 | 47.200 | 46.400 | 46.500 | 30.177 | 3,726,400 |
| 2008-03-05 | 46.630 | 47.990 | 46.630 | 47.490 | 30.631 | 5,716,700 |
| 2008-03-04 | 45.540 | 46.860 | 45.120 | 46.630 | 30.076 | 3,929,600 |
| 2008-03-03 | 46.260 | 46.630 | 45.320 | 46.500 | 29.993 | 3,565,000 |
| 2008-02-29 | 47.660 | 47.660 | 46.170 | 46.410 | 29.935 | 5,667,400 |
| 2008-02-28 | 48.680 | 49.720 | 47.810 | 48.100 | 31.025 | 3,380,100 |
| 2008-02-27 | 49.500 | 50.180 | 49.000 | 49.250 | 31.766 | 4,365,900 |
| 2008-02-26 | 48.980 | 50.090 | 48.880 | 50.030 | 32.269 | 4,799,800 |
| 2008-02-25 | 47.830 | 49.190 | 47.340 | 49.030 | 31.624 | 3,107,500 |
| 2008-02-22 | 47.420 | 47.920 | 46.470 | 47.900 | 30.896 | 3,927,700 |
| 2008-02-21 | 48.150 | 48.450 | 46.970 | 47.060 | 30.354 | 3,200,000 |
| 2008-02-20 | 47.360 | 48.550 | 47.280 | 48.160 | 31.063 | 3,255,600 |
| 2008-02-19 | 48.600 | 48.690 | 47.490 | 47.870 | 30.876 | 2,794,900 |
| 2008-02-15 | 46.820 | 47.940 | 46.520 | 47.870 | 30.876 | 3,493,600 |
| 2008-02-14 | 47.920 | 48.270 | 47.290 | 47.290 | 30.502 | 2,831,500 |
| 2008-02-13 | 48.440 | 48.700 | 47.340 | 48.000 | 30.960 | 4,186,600 |
| 2008-02-12 | 46.310 | 48.080 | 46.020 | 47.730 | 30.786 | 4,655,900 |
| 2008-02-11 | 46.460 | 46.830 | 45.110 | 45.910 | 29.612 | 3,493,800 |
| 2008-02-08 | 46.660 | 46.900 | 46.150 | 46.560 | 30.031 | 3,726,400 |
| 2008-02-07 | 47.130 | 48.370 | 46.520 | 47.250 | 30.476 | 4,071,600 |
| 2008-02-06 | 47.430 | 48.030 | 46.930 | 47.350 | 30.541 | 2,744,600 |
| 2008-02-05 | 47.130 | 49.220 | 47.120 | 47.230 | 30.463 | 3,670,000 |
| 2008-02-04 | 49.630 | 50.050 | 48.650 | 48.820 | 31.489 | 3,461,800 |
| 2008-02-01 | 48.340 | 49.720 | 48.260 | 49.630 | 32.011 | 4,880,000 |
| 2008-01-31 | 47.230 | 48.690 | 46.340 | 48.100 | 31.025 | 5,414,300 |
| 2008-01-30 | 47.520 | 50.090 | 47.450 | 47.830 | 30.850 | 5,143,600 |
| 2008-01-29 | 48.210 | 49.390 | 46.960 | 47.630 | 30.721 | 6,219,500 |
| 2008-01-28 | 45.580 | 48.000 | 45.220 | 48.000 | 30.960 | 6,149,600 |
| 2008-01-25 | 46.950 | 47.390 | 45.150 | 45.430 | 29.302 | 4,310,400 |
| 2008-01-24 | 46.480 | 46.980 | 45.870 | 46.410 | 29.935 | 7,272,900 |
| 2008-01-23 | 44.730 | 46.640 | 44.410 | 46.420 | 29.941 | 9,130,900 |
| 2008-01-22 | 43.870 | 46.510 | 43.000 | 46.170 | 29.780 | 11,657,000 |
| 2008-01-18 | 47.850 | 47.850 | 45.780 | 46.190 | 29.793 | 8,849,200 |
| 2008-01-17 | 49.430 | 49.880 | 47.340 | 47.430 | 30.592 | 5,861,200 |
| 2008-01-16 | 49.360 | 51.220 | 49.360 | 50.150 | 32.347 | 6,110,900 |
| 2008-01-15 | 50.150 | 50.730 | 49.660 | 49.680 | 32.044 | 4,151,900 |
| 2008-01-14 | 51.330 | 51.570 | 50.840 | 51.050 | 32.927 | 5,372,600 |
| 2008-01-11 | 51.000 | 52.330 | 50.270 | 51.460 | 33.192 | 3,168,800 |
| 2008-01-10 | 50.670 | 52.080 | 50.120 | 51.570 | 33.263 | 4,137,600 |
| 2008-01-09 | 50.510 | 51.390 | 49.730 | 51.130 | 32.979 | 5,823,800 |
| 2008-01-08 | 52.200 | 52.630 | 50.220 | 50.450 | 32.540 | 4,684,600 |
| 2008-01-07 | 51.790 | 52.610 | 51.020 | 52.040 | 33.566 | 3,130,300 |
| 2008-01-04 | 52.620 | 53.060 | 51.330 | 51.390 | 33.147 | 3,048,900 |
| 2008-01-03 | 52.360 | 53.330 | 52.320 | 53.060 | 34.224 | 2,098,800 |
| 2008-01-02 | 53.660 | 53.700 | 52.140 | 52.360 | 33.772 | 2,341,400 |
← NewerPage 79 of 79 · 4,734 trading days
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.
