Travelers Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	122.67	123.49	122.24	122.57	101.35	1,297,700
2017-09-25	121.96	122.97	121.55	122.67	101.43	1,136,500
2017-09-22	121.49	122.17	121.05	122.04	100.91	1,291,800
2017-09-21	122.11	122.90	121.13	121.49	100.46	1,209,300
2017-09-20	121.07	121.98	119.90	121.91	100.80	1,489,300
2017-09-19	120.64	121.42	120.46	120.58	99.705	1,248,300
2017-09-18	120.72	121.08	120.13	120.72	99.821	1,068,400
2017-09-15	120.59	121.16	119.48	120.70	99.804	3,062,500
2017-09-14	121.47	121.47	118.75	119.96	99.192	1,812,900
2017-09-13	122.23	122.48	120.79	121.51	100.47	1,561,300
2017-09-12	122.55	123.19	121.32	122.48	101.28	1,811,200
2017-09-11	123.51	126.68	122.37	122.56	101.34	3,440,400
2017-09-08	114.71	120.83	114.48	119.76	99.027	4,215,400
2017-09-07	116.59	116.95	113.76	115.18	95.240	2,715,700
2017-09-06	116.00	118.40	115.45	117.73	96.753	3,561,900
2017-09-05	119.01	119.04	115.21	115.43	94.863	3,655,100
2017-09-01	121.74	121.75	119.67	119.90	98.536	1,546,900
2017-08-31	122.05	122.16	120.16	121.18	99.588	2,156,600
2017-08-30	123.21	123.53	121.62	121.81	100.11	1,349,000
2017-08-29	122.60	123.96	122.28	123.01	101.09	1,476,200
2017-08-28	124.92	125.51	122.42	123.23	101.27	2,534,900
2017-08-25	125.99	126.69	125.56	126.47	103.94	1,331,600
2017-08-24	127.33	127.37	125.51	125.57	103.20	1,045,100
2017-08-23	127.75	128.22	126.99	127.16	104.50	947,000
2017-08-22	127.92	128.09	127.44	127.77	105.00	1,113,600
2017-08-21	128.07	128.07	126.92	127.45	104.74	1,063,800
2017-08-18	128.27	128.53	127.52	127.89	105.10	1,246,900
2017-08-17	129.64	129.64	128.05	128.19	105.35	1,622,100
2017-08-16	129.62	130.37	129.00	129.47	106.40	1,424,100
2017-08-15	129.00	129.42	128.66	129.05	106.06	1,139,500
2017-08-14	128.33	129.06	128.22	128.79	105.84	1,092,700
2017-08-11	129.94	130.36	128.04	128.18	105.34	1,535,100
2017-08-10	129.72	130.18	129.20	129.69	106.58	2,422,200
2017-08-09	128.87	130.18	128.34	130.15	106.96	1,605,100
2017-08-08	128.75	129.16	128.45	128.55	105.64	1,041,500
2017-08-07	129.27	129.85	128.62	128.80	105.85	1,008,300
2017-08-04	129.82	130.00	128.97	129.69	106.58	1,952,500
2017-08-03	128.79	129.85	128.51	129.56	106.48	1,081,200
2017-08-02	129.02	129.91	128.56	128.73	105.79	1,402,200
2017-08-01	128.50	129.25	128.14	129.21	106.19	1,519,000
2017-07-31	127.51	128.27	127.34	128.09	105.27	1,074,500
2017-07-28	126.11	127.47	125.73	127.21	104.54	1,277,200
2017-07-27	125.31	126.24	124.86	125.88	103.45	1,693,300
2017-07-26	127.31	127.57	125.70	126.00	103.55	1,288,900
2017-07-25	127.79	128.21	127.19	127.46	104.75	1,578,200
2017-07-24	125.25	126.58	125.20	126.38	103.86	1,392,800
2017-07-21	124.38	125.20	123.53	125.15	102.85	1,373,100
2017-07-20	123.28	125.41	122.89	124.57	102.37	2,219,400
2017-07-19	125.97	126.58	124.59	126.46	103.93	1,324,100
2017-07-18	126.05	126.09	125.07	125.53	103.16	1,407,700
2017-07-17	126.04	126.28	125.45	126.23	103.74	937,400
2017-07-14	125.25	125.97	124.62	125.72	103.32	1,382,400
2017-07-13	125.25	125.68	124.76	125.43	103.08	886,700
2017-07-12	125.61	125.90	124.98	125.25	102.93	1,034,500
2017-07-11	125.96	126.02	124.35	125.05	102.77	937,300
2017-07-10	126.57	126.98	125.77	125.77	103.36	1,518,100
2017-07-07	126.79	127.28	126.01	127.17	104.51	987,100
2017-07-06	126.51	127.05	126.00	126.18	103.70	1,014,600
2017-07-05	127.47	127.47	126.13	126.37	103.85	1,402,600
2017-07-03	126.98	128.24	126.69	127.34	104.65	932,700

← NewerPage 39 of 79 · 4,732 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.