Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	121.04	123.74	118.92	122.46	108.83	2,595,800
2020-10-28	117.18	122.32	116.71	121.50	107.98	2,899,800
2020-10-27	121.02	122.45	119.03	119.09	105.84	1,159,000
2020-10-26	123.85	124.02	120.51	121.54	108.02	1,331,800
2020-10-23	127.43	127.55	123.82	125.97	111.95	1,375,900
2020-10-22	123.32	126.86	122.88	126.14	112.11	2,267,000
2020-10-21	118.50	125.18	118.12	125.00	111.09	2,965,200
2020-10-20	115.58	118.45	114.20	118.11	104.97	2,300,800
2020-10-19	113.51	114.37	111.69	111.84	99.396	1,191,400
2020-10-16	112.79	114.26	111.69	113.32	100.71	1,641,100
2020-10-15	110.58	113.06	109.62	112.64	100.11	1,238,900
2020-10-14	112.76	114.46	112.00	112.03	99.565	1,070,100
2020-10-13	115.51	116.17	112.32	112.89	100.33	1,230,200
2020-10-12	114.35	116.92	114.06	116.54	103.57	1,370,800
2020-10-09	116.44	116.98	115.23	115.83	102.94	903,800
2020-10-08	114.85	116.95	114.35	115.62	102.76	734,400
2020-10-07	112.08	114.34	112.08	113.80	101.14	1,388,000
2020-10-06	112.55	113.31	110.79	111.53	99.121	1,491,800
2020-10-05	110.55	112.03	109.55	111.91	99.458	1,296,300
2020-10-02	106.69	109.49	106.46	108.58	96.499	1,220,300
2020-10-01	108.18	109.00	106.26	107.81	95.815	1,323,600
2020-09-30	107.81	109.13	107.22	108.19	96.152	1,595,800
2020-09-29	109.97	110.25	106.55	107.44	95.486	1,306,500
2020-09-28	109.73	111.90	109.30	110.22	97.956	1,555,900
2020-09-25	106.56	108.32	105.96	108.11	96.081	1,714,100
2020-09-24	107.96	109.43	105.67	107.82	95.824	1,746,300
2020-09-23	109.23	110.38	107.45	107.49	95.530	2,883,500
2020-09-22	109.11	111.45	108.26	109.25	97.094	1,385,100
2020-09-21	109.24	110.38	107.20	109.45	97.272	1,884,100
2020-09-18	112.00	113.19	111.34	111.61	99.192	2,294,700
2020-09-17	112.41	113.42	111.06	112.60	100.07	1,196,900
2020-09-16	112.35	114.95	112.11	113.17	100.58	1,048,900
2020-09-15	114.47	114.68	112.06	112.15	99.672	1,042,000
2020-09-14	114.17	115.23	113.76	114.46	101.72	977,300
2020-09-11	112.52	114.07	111.65	113.40	100.78	1,040,100
2020-09-10	113.73	114.95	111.77	111.80	99.361	950,200
2020-09-09	114.21	115.40	112.93	113.63	100.99	957,600
2020-09-08	116.31	116.44	112.66	113.74	100.33	1,686,800
2020-09-04	117.20	119.00	114.88	116.57	102.83	1,460,700
2020-09-03	118.31	120.88	114.44	115.35	101.75	1,299,400
2020-09-02	114.53	117.72	114.02	117.48	103.63	1,391,400
2020-09-01	115.16	115.34	113.58	114.69	101.17	969,900
2020-08-31	116.68	116.97	114.85	116.04	102.36	2,297,900
2020-08-28	118.10	118.10	114.73	115.89	102.23	1,725,800
2020-08-27	113.69	118.82	113.67	117.18	103.36	1,543,900
2020-08-26	114.73	114.73	113.42	113.54	100.15	1,200,100
2020-08-25	116.27	116.43	114.75	115.62	101.99	1,356,500
2020-08-24	112.17	114.96	111.52	114.90	101.35	1,361,900
2020-08-21	112.04	112.92	111.51	111.83	98.645	1,082,600
2020-08-20	112.00	113.44	111.87	112.53	99.262	895,100
2020-08-19	115.26	116.03	112.78	113.20	99.853	1,200,700
2020-08-18	116.22	116.25	114.75	114.93	101.38	768,500
2020-08-17	118.09	118.09	114.92	115.91	102.24	938,000
2020-08-14	118.52	119.93	118.01	118.60	104.62	625,100
2020-08-13	118.28	119.51	117.54	119.27	105.21	930,300
2020-08-12	121.56	121.56	118.27	118.86	104.85	1,144,600
2020-08-11	121.40	123.30	119.62	119.92	105.78	1,609,400
2020-08-10	118.00	119.38	116.97	119.12	105.08	1,063,600
2020-08-07	113.10	117.59	113.02	117.36	103.52	2,062,900
2020-08-06	114.36	115.50	113.34	113.74	100.33	1,632,300

← NewerPage 26 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.