Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	145.76	145.96	143.69	145.07	124.16	1,484,900
2019-05-28	148.00	148.80	146.25	146.28	125.19	1,243,900
2019-05-24	147.38	148.10	146.75	147.94	126.61	919,300
2019-05-23	147.32	147.46	145.48	146.94	125.76	1,803,100
2019-05-22	147.48	148.26	146.94	147.96	126.63	1,104,200
2019-05-21	148.36	148.84	146.94	147.47	126.21	1,390,700
2019-05-20	147.50	148.85	147.24	148.17	126.81	1,440,600
2019-05-17	145.97	148.52	145.88	147.49	126.23	1,721,400
2019-05-16	146.37	148.27	146.37	147.41	126.16	1,686,500
2019-05-15	145.06	146.89	144.73	146.52	125.40	1,431,100
2019-05-14	143.07	146.38	143.07	145.71	124.70	1,775,100
2019-05-13	142.38	143.79	141.95	143.41	122.74	1,611,800
2019-05-10	141.16	144.01	140.77	143.96	123.21	973,100
2019-05-09	140.84	142.14	139.96	141.83	121.38	928,100
2019-05-08	141.50	142.73	141.29	141.53	121.13	1,011,300
2019-05-07	142.83	143.78	141.20	141.71	121.28	1,191,000
2019-05-06	142.01	143.83	141.37	143.43	122.75	969,700
2019-05-03	142.86	144.22	142.28	143.35	122.69	1,109,200
2019-05-02	143.40	144.00	142.09	142.70	122.13	1,050,800
2019-05-01	143.62	144.18	142.97	143.08	122.45	1,249,300
2019-04-30	141.83	143.86	141.61	143.75	123.03	1,558,600
2019-04-29	140.50	141.94	140.42	141.46	121.07	983,800
2019-04-26	139.25	140.43	139.25	140.24	120.02	776,900
2019-04-25	138.23	139.55	137.24	139.19	119.12	1,129,000
2019-04-24	138.68	139.67	137.54	139.18	119.12	1,161,200
2019-04-23	137.00	138.17	136.81	138.01	118.11	1,389,900
2019-04-22	138.38	138.67	136.58	136.61	116.92	1,254,000
2019-04-18	138.75	141.52	138.00	138.93	118.90	2,199,200
2019-04-17	138.28	138.28	135.80	135.87	116.28	1,434,500
2019-04-16	137.38	138.58	137.13	138.34	118.40	1,038,500
2019-04-15	137.81	137.90	136.60	136.79	117.07	779,100
2019-04-12	136.98	137.85	136.72	137.72	117.87	1,098,300
2019-04-11	135.73	136.43	135.09	136.28	116.63	955,900
2019-04-10	135.43	135.78	134.60	135.46	115.93	1,250,600
2019-04-09	135.49	135.49	134.37	135.19	115.70	1,377,700
2019-04-08	136.81	136.81	135.46	135.88	116.29	1,006,300
2019-04-05	136.53	137.09	136.11	136.40	116.74	1,090,400
2019-04-04	136.90	136.99	135.98	136.52	116.84	1,115,200
2019-04-03	137.51	137.51	135.52	136.60	116.91	1,122,000
2019-04-02	138.38	138.38	136.59	136.81	117.09	1,050,200
2019-04-01	137.56	138.60	137.37	138.02	118.12	1,547,400
2019-03-29	137.72	138.13	136.65	137.16	117.39	1,328,400
2019-03-28	136.71	137.18	135.45	136.90	117.16	732,400
2019-03-27	135.13	136.95	134.98	136.35	116.69	1,198,700
2019-03-26	135.60	135.94	133.94	134.98	115.52	1,501,100
2019-03-25	135.11	135.75	134.37	134.95	115.50	1,143,500
2019-03-22	133.92	136.25	133.78	134.90	115.45	2,352,800
2019-03-21	130.68	134.44	130.25	134.37	115.00	1,527,500
2019-03-20	133.10	133.10	131.25	131.33	112.40	1,339,500
2019-03-19	135.55	136.08	132.62	132.93	113.77	1,675,800
2019-03-18	134.65	135.16	134.30	134.94	115.49	1,370,200
2019-03-15	133.48	134.71	132.94	134.18	114.84	2,113,100
2019-03-14	133.16	133.51	132.64	133.06	113.88	1,035,600
2019-03-13	132.97	133.87	132.76	133.00	113.83	1,189,600
2019-03-12	132.21	132.88	131.72	132.72	113.59	967,300
2019-03-11	132.13	132.42	131.46	131.87	112.86	1,293,300
2019-03-08	130.31	131.11	130.00	131.02	112.13	1,153,800
2019-03-07	131.72	131.85	130.65	131.49	111.88	1,141,100
2019-03-06	132.71	133.36	131.69	131.80	112.14	896,700
2019-03-05	132.42	132.82	131.28	132.69	112.90	1,324,200

← NewerPage 32 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.