The Travelers Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-14 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-13 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-12 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-11 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-08 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-07 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 0 |
| 2024-11-06 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,048.01 | 784 |
| 2024-11-05 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,820.31 | 0 |
| 2024-11-04 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,820.31 | 0 |
| 2024-11-01 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,820.31 | 5 |
| 2024-10-31 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-30 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-29 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-28 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-25 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-24 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-23 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-22 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 0 |
| 2024-10-21 | 5,290.85 | 5,290.85 | 5,290.85 | 5,290.85 | 5,126.34 | 5 |
| 2024-10-18 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-17 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-16 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-15 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-14 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-11 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-10 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-09 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-08 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 0 |
| 2024-10-07 | 4,350.20 | 4,350.20 | 4,350.20 | 4,350.20 | 4,214.94 | 494 |
| 2024-10-04 | 4,535.94 | 4,535.94 | 4,535.94 | 4,535.94 | 4,394.91 | 724 |
| 2024-10-03 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-10-02 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-09-30 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-09-27 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-09-26 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-09-25 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-09-24 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 0 |
| 2024-09-23 | 4,654.04 | 4,654.04 | 4,654.04 | 4,654.04 | 4,509.33 | 1,202 |
| 2024-09-20 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,418.62 | 0 |
| 2024-09-19 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,418.62 | 0 |
| 2024-09-18 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,418.62 | 0 |
| 2024-09-17 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,418.62 | 0 |
| 2024-09-13 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,418.62 | 0 |
| 2024-09-12 | 4,560.42 | 4,560.42 | 4,560.42 | 4,560.42 | 4,418.62 | 270 |
| 2024-09-11 | 4,832.42 | 4,832.42 | 4,832.42 | 4,832.42 | 4,682.17 | 0 |
| 2024-09-10 | 4,815.94 | 4,832.42 | 4,815.94 | 4,832.42 | 4,682.17 | 295 |
| 2024-09-09 | 4,609.28 | 4,609.28 | 4,609.28 | 4,609.28 | 4,445.55 | 0 |
| 2024-09-06 | 4,609.28 | 4,609.28 | 4,609.28 | 4,609.28 | 4,445.55 | 0 |
| 2024-09-05 | 4,609.28 | 4,609.28 | 4,609.28 | 4,609.28 | 4,445.55 | 0 |
| 2024-09-04 | 4,609.28 | 4,609.28 | 4,609.28 | 4,609.28 | 4,445.55 | 702 |
| 2024-09-03 | 4,468.23 | 4,468.23 | 4,468.23 | 4,468.23 | 4,309.51 | 0 |
| 2024-09-02 | 4,468.23 | 4,468.23 | 4,468.23 | 4,468.23 | 4,309.51 | 0 |
| 2024-08-30 | 4,468.23 | 4,468.23 | 4,468.23 | 4,468.23 | 4,309.51 | 0 |
| 2024-08-29 | 4,468.23 | 4,468.23 | 4,468.23 | 4,468.23 | 4,309.51 | 8,488 |
| 2024-08-28 | 4,396.28 | 4,396.28 | 4,396.28 | 4,396.28 | 4,240.12 | 319 |
| 2024-08-27 | 3,803.97 | 3,803.97 | 3,803.97 | 3,803.97 | 3,668.85 | 0 |
| 2024-08-26 | 3,803.97 | 3,803.97 | 3,803.97 | 3,803.97 | 3,668.85 | 0 |
| 2024-08-23 | 3,803.97 | 3,803.97 | 3,803.97 | 3,803.97 | 3,668.85 | 0 |
| 2024-08-22 | 3,803.97 | 3,803.97 | 3,803.97 | 3,803.97 | 3,668.85 | 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.