Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	141.87	143.92	139.30	139.50	124.76	1,637,600
2021-01-26	146.81	147.56	143.69	143.71	128.53	1,277,300
2021-01-25	144.50	146.56	143.26	146.36	130.90	1,284,800
2021-01-22	146.84	147.97	144.45	145.84	130.43	1,237,900
2021-01-21	148.13	152.29	147.10	148.72	133.01	2,835,300
2021-01-20	143.28	145.55	142.67	145.02	129.70	1,929,600
2021-01-19	143.63	144.29	142.04	143.51	128.35	1,616,400
2021-01-15	141.84	144.12	141.07	143.24	128.11	1,915,900
2021-01-14	142.43	143.13	141.11	142.32	127.28	1,621,900
2021-01-13	140.01	142.74	139.60	142.25	127.22	1,409,200
2021-01-12	137.53	140.71	137.37	140.42	125.59	830,100
2021-01-11	138.68	139.35	137.22	137.43	122.91	1,017,200
2021-01-08	139.21	139.77	137.90	139.65	124.90	995,100
2021-01-07	139.52	139.72	137.72	139.07	124.38	1,258,100
2021-01-06	136.13	139.14	135.46	139.10	124.40	1,278,900
2021-01-05	135.72	136.45	133.12	134.53	120.32	937,700
2021-01-04	140.63	140.66	134.32	135.65	121.32	1,559,700
2020-12-31	139.08	140.54	138.11	140.37	125.54	970,200
2020-12-30	138.95	139.90	138.85	139.08	124.39	1,253,800
2020-12-29	139.58	139.65	138.03	138.35	123.73	859,000
2020-12-28	138.83	139.88	138.47	139.19	124.49	1,100,300
2020-12-24	138.06	138.64	136.84	138.49	123.86	416,800
2020-12-23	137.29	138.56	136.91	137.95	123.38	1,901,500
2020-12-22	137.54	137.90	136.26	136.48	122.06	1,186,600
2020-12-21	139.15	139.15	136.26	138.15	123.56	1,373,200
2020-12-18	138.59	139.78	137.50	138.86	124.19	3,347,100
2020-12-17	137.75	138.83	137.75	138.03	123.45	1,428,800
2020-12-16	137.73	137.97	136.22	137.44	122.92	1,253,300
2020-12-15	134.71	137.32	134.32	137.26	122.76	975,600
2020-12-14	136.19	136.78	133.67	133.99	119.83	1,344,500
2020-12-11	134.80	136.65	133.66	134.95	120.69	1,273,500
2020-12-10	134.48	137.54	134.40	136.71	122.27	1,352,800
2020-12-09	134.90	135.81	134.39	134.91	120.66	1,600,100
2020-12-08	133.07	135.80	132.75	135.26	120.21	1,113,300
2020-12-07	134.62	135.05	133.43	133.90	119.00	970,900
2020-12-04	135.54	136.19	134.21	136.16	121.01	934,600
2020-12-03	133.75	135.62	132.43	135.09	120.06	980,800
2020-12-02	132.58	134.28	132.42	134.04	119.13	948,400
2020-12-01	132.51	134.24	131.99	133.41	118.57	1,218,300
2020-11-30	133.16	134.00	129.57	129.65	115.22	2,684,100
2020-11-27	135.68	135.68	133.55	134.44	119.48	538,000
2020-11-25	135.56	136.50	134.03	136.02	120.89	986,700
2020-11-24	136.80	136.94	134.76	136.39	121.21	2,098,500
2020-11-23	135.56	135.56	133.63	134.63	119.65	918,000
2020-11-20	132.95	134.80	132.68	134.55	119.58	1,322,400
2020-11-19	133.12	134.18	131.46	133.87	118.98	1,118,600
2020-11-18	135.44	137.28	134.26	134.37	119.42	1,333,200
2020-11-17	136.08	136.18	134.08	135.04	120.01	1,218,000
2020-11-16	137.80	138.98	134.98	136.29	121.13	1,163,500
2020-11-13	133.77	135.09	132.63	134.63	119.65	1,135,000
2020-11-12	133.98	133.98	131.19	132.40	117.67	1,289,500
2020-11-11	136.09	136.60	133.85	134.96	119.94	966,300
2020-11-10	135.28	136.82	134.10	136.36	121.19	1,591,100
2020-11-09	138.45	138.47	134.13	134.28	119.34	2,734,300
2020-11-06	127.84	129.08	126.57	127.00	112.87	1,044,200
2020-11-05	124.03	128.55	123.64	127.51	113.32	1,363,000
2020-11-04	122.70	127.11	122.51	123.40	109.67	2,424,100
2020-11-03	125.50	127.51	125.11	126.34	112.28	1,546,200
2020-11-02	123.07	124.31	120.42	123.92	110.13	1,765,700
2020-10-30	121.67	122.79	118.85	120.71	107.28	2,630,300

← NewerPage 25 of 79 · 4,731 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.