Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	96.630	96.710	94.460	95.510	83.689	1,016,200
2020-05-08	97.500	97.620	95.510	97.340	85.293	1,125,200
2020-05-07	94.200	97.900	94.200	95.800	83.943	1,333,100
2020-05-06	97.620	97.820	93.230	93.290	81.744	1,309,000
2020-05-05	97.620	99.630	96.760	96.850	84.864	1,798,700
2020-05-04	95.220	97.060	93.450	96.910	84.916	1,657,700
2020-05-01	99.480	99.820	95.640	96.050	84.163	2,580,200
2020-04-30	104.27	104.59	100.91	101.21	88.684	1,908,800
2020-04-29	105.89	106.89	103.91	106.00	92.881	1,420,200
2020-04-28	104.97	105.65	102.89	104.29	91.383	1,907,100
2020-04-27	101.70	103.66	101.43	102.89	90.156	1,405,200
2020-04-24	100.89	101.08	98.640	100.82	88.342	2,130,000
2020-04-23	101.75	102.97	100.25	100.45	88.018	1,832,100
2020-04-22	103.51	104.41	100.44	101.79	89.192	2,274,100
2020-04-21	98.490	106.55	96.550	101.78	89.183	3,049,200
2020-04-20	103.29	103.82	100.10	101.78	89.183	2,204,500
2020-04-17	103.30	105.34	102.15	105.07	92.066	2,038,500
2020-04-16	101.96	102.22	98.970	99.810	87.457	1,721,100
2020-04-15	103.02	105.23	101.97	102.17	89.525	1,994,700
2020-04-14	107.23	109.51	106.34	108.02	94.651	2,122,800
2020-04-13	109.61	109.88	105.83	106.42	93.249	1,241,500
2020-04-09	106.34	111.70	105.75	109.74	96.158	1,693,400
2020-04-08	101.60	105.48	100.12	104.94	91.952	1,482,100
2020-04-07	102.47	104.20	100.67	100.78	88.307	1,944,000
2020-04-06	98.000	99.490	96.780	98.980	86.730	3,042,500
2020-04-03	96.090	97.320	92.940	93.890	82.270	1,784,100
2020-04-02	94.550	98.930	93.900	97.190	85.161	1,852,300
2020-04-01	94.760	98.070	94.400	95.200	83.418	3,182,600
2020-03-31	100.74	101.72	99.010	99.350	87.054	2,919,500
2020-03-30	99.850	102.99	96.200	102.59	89.893	2,733,700
2020-03-27	94.870	103.01	94.810	99.950	87.580	3,085,400
2020-03-26	93.090	98.930	90.100	98.670	86.458	4,610,600
2020-03-25	93.370	94.960	87.660	92.180	80.771	4,151,400
2020-03-24	91.320	94.360	86.760	93.740	82.138	4,293,300
2020-03-23	87.600	92.500	87.110	88.360	77.424	4,915,700
2020-03-20	86.150	94.180	84.960	89.510	78.432	5,949,500
2020-03-19	81.160	86.450	77.520	86.070	75.418	3,177,500
2020-03-18	90.250	93.500	76.990	81.690	71.580	3,939,100
2020-03-17	87.110	96.700	80.400	96.410	84.478	5,424,900
2020-03-16	97.850	98.480	84.860	85.100	74.568	4,731,800
2020-03-13	107.51	107.55	99.190	107.45	94.152	3,602,300
2020-03-12	105.61	110.66	101.22	102.18	89.534	3,485,600
2020-03-11	115.69	116.37	111.19	112.60	98.664	3,032,200
2020-03-10	118.58	119.78	113.80	119.57	104.77	2,615,200
2020-03-09	116.12	118.48	113.30	116.20	101.82	3,658,300
2020-03-06	124.21	125.79	122.46	124.84	108.67	2,550,400
2020-03-05	127.65	129.33	126.81	128.02	111.44	2,445,500
2020-03-04	126.26	131.55	125.32	131.53	114.49	2,423,100
2020-03-03	127.58	128.60	124.37	125.31	109.08	2,694,500
2020-03-02	119.81	127.69	119.33	127.68	111.14	3,349,900
2020-02-28	121.72	122.74	117.38	119.81	104.29	3,753,300
2020-02-27	127.35	129.06	124.04	124.08	108.01	2,689,600
2020-02-26	131.28	132.16	128.56	128.56	111.91	1,715,500
2020-02-25	134.11	134.20	130.73	130.79	113.85	1,949,000
2020-02-24	133.52	135.55	133.32	134.12	116.75	1,828,700
2020-02-21	134.26	135.33	133.24	135.16	117.65	1,469,700
2020-02-20	133.98	134.45	132.60	133.98	116.63	1,629,100
2020-02-19	136.00	136.17	134.19	134.51	117.09	1,272,200
2020-02-18	137.48	137.69	135.76	135.88	118.28	1,206,100
2020-02-14	136.62	138.16	136.23	137.76	119.92	981,400

← NewerPage 28 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.