Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	114.36	115.78	114.17	115.08	101.51	958,700
2020-08-04	113.46	114.07	112.30	113.10	99.765	1,451,600
2020-08-03	114.36	115.54	112.73	114.40	100.91	1,266,600
2020-07-31	115.23	115.78	112.58	114.42	100.93	1,377,600
2020-07-30	114.50	116.70	113.27	115.93	102.26	1,133,700
2020-07-29	114.89	117.25	114.31	116.85	103.07	1,033,600
2020-07-28	116.39	117.23	114.90	115.03	101.47	1,350,300
2020-07-27	117.59	117.84	115.84	116.63	102.88	1,249,400
2020-07-24	119.41	120.47	117.55	118.28	104.33	1,542,800
2020-07-23	121.68	122.30	117.50	118.61	104.63	2,127,200
2020-07-22	119.41	122.56	119.03	122.24	107.83	1,317,500
2020-07-21	119.45	121.70	119.23	120.42	106.22	1,330,200
2020-07-20	118.89	120.40	118.18	118.77	104.77	1,174,100
2020-07-17	120.83	120.83	118.59	119.16	105.11	1,301,500
2020-07-16	119.03	122.69	118.81	120.50	106.29	1,367,400
2020-07-15	121.38	121.56	118.00	119.14	105.09	1,487,400
2020-07-14	114.27	118.97	113.37	118.55	104.57	2,289,800
2020-07-13	114.61	116.42	112.86	114.24	100.77	1,239,700
2020-07-10	110.24	114.24	110.21	113.84	100.42	1,073,600
2020-07-09	113.38	113.38	109.09	110.04	97.066	1,506,400
2020-07-08	111.92	113.78	111.50	113.18	99.835	1,591,200
2020-07-07	113.59	113.82	111.98	112.48	99.218	1,222,600
2020-07-06	115.26	116.38	113.33	114.57	101.06	1,329,600
2020-07-02	115.04	116.00	112.18	112.46	99.200	1,040,300
2020-07-01	113.96	114.79	112.20	112.50	99.236	930,500
2020-06-30	112.47	114.49	112.10	114.05	100.60	1,464,500
2020-06-29	112.39	113.42	110.89	112.90	99.588	1,161,200
2020-06-26	113.26	114.42	110.55	111.00	97.912	2,515,200
2020-06-25	112.55	114.83	111.53	114.62	101.11	1,212,800
2020-06-24	114.59	114.69	111.40	112.86	99.553	3,024,400
2020-06-23	117.87	118.46	115.99	116.19	102.49	1,723,900
2020-06-22	115.26	116.77	114.28	116.23	102.53	1,967,800
2020-06-19	117.75	117.75	115.25	116.56	102.82	4,756,900
2020-06-18	113.87	116.60	113.50	116.05	102.37	1,111,100
2020-06-17	116.81	116.81	114.54	114.82	101.28	1,328,300
2020-06-16	119.45	119.45	114.17	116.15	102.46	1,545,000
2020-06-15	109.50	115.87	108.16	114.85	101.31	1,942,100
2020-06-12	114.72	115.55	110.56	113.33	99.968	1,885,100
2020-06-11	116.41	117.39	110.37	110.55	97.516	3,541,000
2020-06-10	123.75	124.66	120.97	120.98	106.72	3,377,200
2020-06-09	124.29	126.99	123.92	125.42	110.63	2,875,400
2020-06-08	125.00	128.13	124.62	128.00	112.16	3,168,200
2020-06-05	121.27	125.28	120.18	124.36	108.97	3,129,600
2020-06-04	113.98	118.01	112.95	118.00	103.40	1,695,300
2020-06-03	113.03	115.00	112.52	114.47	100.30	1,774,200
2020-06-02	110.07	111.46	108.55	111.00	97.262	1,795,800
2020-06-01	106.79	109.30	105.42	109.15	95.641	1,726,700
2020-05-29	106.33	108.73	105.68	106.98	93.740	2,973,600
2020-05-28	108.49	108.76	106.58	107.59	94.274	2,028,300
2020-05-27	106.98	107.36	105.03	106.82	93.600	1,738,200
2020-05-26	103.72	104.57	102.73	103.36	90.568	2,840,500
2020-05-22	99.290	100.22	98.200	100.10	87.711	1,705,400
2020-05-21	95.000	100.80	94.930	99.170	86.896	2,993,500
2020-05-20	94.580	96.150	93.770	95.540	83.716	1,835,600
2020-05-19	94.790	95.070	92.930	93.270	81.727	1,598,500
2020-05-18	93.990	96.100	93.500	95.300	83.505	1,706,100
2020-05-15	89.230	90.420	87.730	90.310	79.133	3,352,700
2020-05-14	88.200	90.960	85.100	90.220	79.054	2,651,300
2020-05-13	92.870	93.100	89.530	89.860	78.739	1,964,900
2020-05-12	95.710	96.730	93.890	93.960	82.331	1,913,100

← NewerPage 27 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.