The Travelers Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-22 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-21 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-20 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-19 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-15 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-14 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-13 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-12 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-09 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-08 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,075.61 | 0 |
| 2022-09-07 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-09-06 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-09-05 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-09-02 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-09-01 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-08-31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-08-30 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 0 |
| 2022-08-29 | 3,310.31 | 3,310.31 | 3,310.31 | 3,310.31 | 3,058.30 | 500 |
| 2022-08-26 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-25 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-24 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-23 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-22 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-19 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-18 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-17 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-16 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 0 |
| 2022-08-15 | 3,396.63 | 3,396.63 | 3,396.63 | 3,396.63 | 3,138.04 | 16 |
| 2022-08-12 | 3,368.99 | 3,368.99 | 3,368.99 | 3,368.99 | 3,112.51 | 0 |
| 2022-08-11 | 3,276.50 | 3,368.99 | 3,276.50 | 3,368.99 | 3,112.51 | 44 |
| 2022-08-10 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-09 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-08 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-05 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-04 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-03 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-02 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-08-01 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-29 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-28 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-27 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-26 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-25 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-22 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-21 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-20 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-19 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-18 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 2,862.15 | 0 |
| 2022-07-15 | 3,208.00 | 3,208.00 | 3,098.00 | 3,098.00 | 2,862.15 | 530 |
| 2022-07-14 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 0 |
| 2022-07-13 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 0 |
| 2022-07-12 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 0 |
| 2022-07-11 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 0 |
| 2022-07-08 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 0 |
| 2022-07-07 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 0 |
| 2022-07-06 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,256.64 | 520 |
| 2022-07-05 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,178.11 | 0 |
| 2022-07-04 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,178.11 | 0 |
| 2022-07-01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,178.11 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 21.2175 MXN |
| 2026-06-10 | 21.7256 MXN |
| 2026-03-10 | 19.2280 MXN |
| 2025-12-10 | 20.0195 MXN |
| 2025-09-10 | 20.4336 MXN |
| 2025-06-10 | 20.9550 MXN |
| 2025-03-10 | 21.3061 MXN |
| 2024-12-10 | 21.2990 MXN |
| 2024-09-10 | 21.0704 MXN |
| 2024-06-10 | 19.3560 MXN |
| 2024-03-07 | 16.8810 MXN |
| 2023-12-07 | 17.4385 MXN |
| 2023-09-07 | 17.5480 MXN |
| 2023-06-08 | 17.4308 MXN |
| 2023-03-09 | 16.7858 MXN |
| 2022-12-08 | 18.2968 MXN |
| 2022-09-08 | 18.6316 MXN |
| 2022-06-09 | 18.2429 MXN |
| 2022-03-09 | 18.4501 MXN |
| 2021-12-09 | 18.5231 MXN |
| 2021-09-09 | 17.5494 MXN |
| 2021-06-09 | 17.2889 MXN |
| 2021-03-09 | 18.0961 MXN |
| 2020-12-09 | 16.8300 MXN |
| 2020-09-09 | 18.2848 MXN |
| 2020-06-09 | 18.4110 MXN |
| 2020-03-09 | 17.1614 MXN |
| 2019-12-09 | 15.7672 MXN |
| 2019-09-09 | 0.8200 MXN |
| 2019-06-07 | 0.8200 MXN |
| 2019-03-08 | 0.7700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.