Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	133.89	134.69	133.35	133.57	115.57	1,450,000
2019-11-14	133.84	134.48	133.28	133.95	115.90	1,018,100
2019-11-13	132.70	134.39	132.51	134.13	116.05	1,074,500
2019-11-12	133.69	133.73	132.44	133.35	115.38	1,050,600
2019-11-11	133.00	133.94	132.80	133.54	115.54	1,319,100
2019-11-08	132.73	133.95	132.50	133.29	115.33	1,301,700
2019-11-07	132.70	133.82	132.62	133.01	115.08	1,333,700
2019-11-06	131.28	132.59	131.08	132.35	114.51	1,559,600
2019-11-05	130.19	131.99	130.15	131.27	113.58	1,590,600
2019-11-04	131.14	131.60	129.84	130.20	112.65	1,106,900
2019-11-01	131.52	131.56	129.77	130.72	113.10	1,005,000
2019-10-31	129.41	131.12	128.95	131.06	113.40	1,864,100
2019-10-30	129.10	130.26	128.74	129.78	112.29	1,353,300
2019-10-29	129.05	129.88	128.29	128.93	111.55	2,190,700
2019-10-28	130.75	131.20	129.23	129.30	111.87	1,525,500
2019-10-25	131.05	131.44	129.50	130.43	112.85	1,342,300
2019-10-24	132.34	132.73	131.04	131.43	113.72	1,281,500
2019-10-23	130.07	133.03	129.69	132.16	114.35	1,933,900
2019-10-22	132.57	133.75	129.82	130.15	112.61	3,551,600
2019-10-21	141.99	142.22	141.41	141.91	122.78	1,716,300
2019-10-18	140.76	141.67	140.21	141.36	122.31	1,505,000
2019-10-17	142.61	142.86	140.43	140.48	121.55	1,111,300
2019-10-16	142.84	142.91	141.56	142.57	123.35	912,600
2019-10-15	143.49	144.50	143.14	143.31	123.99	878,200
2019-10-14	142.43	143.30	142.16	143.11	123.82	602,000
2019-10-11	143.16	143.84	142.42	142.60	123.38	1,187,500
2019-10-10	141.16	142.60	140.79	141.56	122.48	846,200
2019-10-09	141.40	141.67	140.62	141.30	122.26	724,800
2019-10-08	142.43	142.43	140.60	140.63	121.68	1,148,500
2019-10-07	144.64	144.64	143.06	143.15	123.86	891,500
2019-10-04	142.00	145.21	141.80	144.96	125.42	1,229,400
2019-10-03	142.12	142.40	140.69	141.73	122.63	1,215,300
2019-10-02	144.83	145.07	141.76	142.39	123.20	1,376,000
2019-10-01	149.27	149.58	145.52	145.55	125.93	1,236,600
2019-09-30	147.98	149.38	147.98	148.69	128.65	886,500
2019-09-27	148.54	148.65	147.15	148.00	128.05	1,204,100
2019-09-26	146.90	148.41	146.83	148.10	128.14	799,900
2019-09-25	146.85	147.01	145.78	146.85	127.06	839,000
2019-09-24	146.89	148.21	146.42	146.75	126.97	1,056,200
2019-09-23	146.18	147.39	145.83	146.54	126.79	823,800
2019-09-20	146.56	148.33	146.07	146.28	126.56	2,418,600
2019-09-19	146.80	148.41	146.75	146.94	127.14	952,300
2019-09-18	145.84	147.00	144.70	146.47	126.73	1,276,900
2019-09-17	146.48	148.12	146.21	147.25	127.40	1,322,900
2019-09-16	145.71	147.23	145.53	146.34	126.62	1,161,000
2019-09-13	148.39	148.57	145.58	146.31	126.59	1,631,700
2019-09-12	147.18	148.91	146.80	148.30	128.31	1,358,900
2019-09-11	145.86	146.36	144.30	146.23	126.52	1,440,000
2019-09-10	148.85	149.14	145.54	146.57	126.82	1,629,000
2019-09-09	152.79	153.38	148.02	149.23	129.12	1,658,300
2019-09-06	151.78	153.65	151.69	152.84	131.53	1,277,000
2019-09-05	151.75	152.63	150.98	151.74	130.58	1,230,100
2019-09-04	148.46	150.27	147.84	150.16	129.22	969,400
2019-09-03	146.24	147.62	145.78	147.57	127.00	1,061,700
2019-08-30	147.67	147.94	146.15	146.96	126.47	1,029,800
2019-08-29	147.57	147.79	146.26	146.94	126.45	1,152,800
2019-08-28	146.88	147.34	145.67	146.37	125.96	1,072,700
2019-08-27	148.26	148.57	146.70	147.10	126.59	987,100
2019-08-26	145.60	147.42	145.21	147.34	126.80	898,100
2019-08-23	147.33	148.77	144.17	144.73	124.55	1,430,500

← NewerPage 30 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.