Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	141.29	141.29	139.56	140.02	117.01	1,515,200
2018-03-16	140.15	142.10	140.03	141.32	118.10	3,954,900
2018-03-15	140.24	141.82	139.38	140.47	117.39	1,318,700
2018-03-14	141.68	141.68	139.01	139.52	116.59	1,285,100
2018-03-13	142.29	142.61	140.51	140.69	117.57	1,347,500
2018-03-12	142.79	143.25	140.90	141.49	118.24	1,215,700
2018-03-09	140.20	142.43	139.83	142.30	118.92	1,429,200
2018-03-08	138.92	139.86	138.20	139.67	116.72	1,657,200
2018-03-07	140.45	140.72	137.53	138.88	115.46	1,779,400
2018-03-06	140.13	141.53	139.30	141.39	117.54	1,468,800
2018-03-05	138.02	140.38	137.70	139.58	116.04	1,903,200
2018-03-02	138.00	138.81	136.76	137.88	114.62	1,844,200
2018-03-01	139.40	139.94	137.18	138.97	115.53	2,382,100
2018-02-28	141.97	142.77	138.89	139.00	115.56	1,462,500
2018-02-27	143.13	143.41	141.08	141.54	117.67	1,869,500
2018-02-26	140.21	143.40	140.21	142.58	118.53	1,809,600
2018-02-23	138.30	139.85	137.57	139.74	116.17	2,006,300
2018-02-22	138.68	139.99	137.35	137.64	114.43	1,744,700
2018-02-21	139.28	140.92	138.52	138.54	115.17	1,334,500
2018-02-20	140.48	140.80	138.39	139.07	115.61	1,533,100
2018-02-16	140.93	141.88	140.44	141.16	117.35	1,923,900
2018-02-15	141.95	142.24	139.91	140.88	117.12	1,406,200
2018-02-14	137.63	140.88	137.63	140.60	116.89	1,907,100
2018-02-13	137.64	138.82	136.72	138.58	115.21	1,282,300
2018-02-12	137.27	139.17	136.08	138.14	114.84	2,404,600
2018-02-09	135.91	138.15	132.76	137.08	113.96	3,655,400
2018-02-08	141.52	141.98	134.91	135.01	112.24	3,160,300
2018-02-07	140.08	143.94	139.96	142.14	118.17	3,034,200
2018-02-06	137.02	141.21	136.33	140.85	117.09	3,932,100
2018-02-05	146.63	147.88	139.57	141.52	117.65	3,358,900
2018-02-02	149.69	150.55	147.81	147.95	123.00	2,297,900
2018-02-01	149.68	150.48	148.80	150.00	124.70	1,993,900
2018-01-31	148.31	150.18	147.72	149.92	124.63	2,083,600
2018-01-30	148.69	150.42	148.00	148.72	123.64	2,397,400
2018-01-29	149.52	149.69	148.56	148.96	123.84	1,866,500
2018-01-26	149.40	150.19	148.26	149.42	124.22	2,538,400
2018-01-25	147.43	148.88	146.95	148.47	123.43	2,213,500
2018-01-24	146.91	148.05	146.27	147.62	122.72	2,377,500
2018-01-23	144.34	146.96	142.79	146.26	121.59	5,048,100
2018-01-22	137.46	139.35	137.32	139.35	115.85	2,922,500
2018-01-19	137.76	137.99	136.69	137.85	114.60	1,628,100
2018-01-18	137.06	137.70	136.18	137.34	114.18	1,561,200
2018-01-17	136.60	137.40	135.53	136.86	113.78	1,730,100
2018-01-16	135.10	136.03	134.42	135.52	112.66	1,809,300
2018-01-12	133.05	134.99	132.03	134.73	112.01	2,010,100
2018-01-11	132.09	132.88	131.66	132.34	110.02	1,046,500
2018-01-10	132.50	133.02	131.82	132.11	109.83	1,171,700
2018-01-09	132.59	134.19	132.20	132.47	110.13	2,120,800
2018-01-08	132.16	132.40	131.10	131.45	109.28	1,343,300
2018-01-05	132.58	132.58	131.37	132.16	109.87	1,144,100
2018-01-04	133.18	133.75	132.36	132.40	110.07	1,195,500
2018-01-03	131.44	132.78	131.44	132.40	110.07	1,308,100
2018-01-02	136.30	136.30	131.46	131.98	109.72	2,388,800
2017-12-29	136.02	136.49	135.28	135.64	112.76	827,600
2017-12-28	135.25	135.70	134.79	135.66	112.78	698,700
2017-12-27	134.93	135.14	134.29	134.77	112.04	945,400
2017-12-26	134.90	135.61	134.16	134.78	112.05	564,600
2017-12-22	134.70	134.86	133.91	134.39	111.72	878,600
2017-12-21	135.88	136.20	131.44	134.44	111.76	937,400
2017-12-20	136.45	136.45	134.80	135.26	112.45	1,070,200

← NewerPage 37 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.