Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trean Insurance Group Inc (NQ: TIG )

6.160 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.320 3.500 3.320 3.400 335,350 +0.06(+1.80%)
Sep 29, 2022 3.410 3.410 3.330 3.340 358,586 -0.14(-4.02%)
Sep 28, 2022 3.450 3.535 3.450 3.480 60,001 +0.05(+1.46%)
Sep 27, 2022 3.500 3.580 3.370 3.430 143,160 -0.08(-2.28%)
Sep 26, 2022 3.600 3.770 3.485 3.510 92,907 -0.08(-2.23%)
Sep 23, 2022 3.560 3.657 3.490 3.590 231,462 +0.04(+1.13%)
Sep 22, 2022 3.670 3.670 3.500 3.550 109,317 -0.09(-2.47%)
Sep 21, 2022 3.660 3.755 3.550 3.640 115,303 +0.02(+0.55%)
Sep 20, 2022 3.650 3.670 3.500 3.620 155,790 -0.04(-1.09%)
Sep 19, 2022 3.730 3.730 3.541 3.660 96,409 -0.04(-1.08%)
Sep 16, 2022 3.850 3.890 3.645 3.700 107,266 -0.15(-3.90%)
Sep 15, 2022 3.850 3.970 3.800 3.850 116,842 +0.04(+1.05%)
Sep 14, 2022 3.850 3.940 3.800 3.810 55,110 -0.06(-1.55%)
Sep 13, 2022 3.900 4.030 3.780 3.870 168,546 -0.08(-2.03%)
Sep 12, 2022 4.140 4.160 3.900 3.950 128,675 -0.15(-3.66%)
Sep 09, 2022 4.170 4.270 4.070 4.100 104,531 +0.00(+0.00%)
Sep 08, 2022 4.100 4.190 4.070 4.100 94,984 -0.06(-1.44%)
Sep 07, 2022 4.150 4.230 4.105 4.160 80,796 -0.04(-0.95%)
Sep 06, 2022 4.140 4.340 4.140 4.200 129,355 +0.03(+0.72%)
Sep 02, 2022 4.390 4.430 4.150 4.170 121,145 -0.17(-3.92%)
Sep 01, 2022 4.460 4.500 4.210 4.340 155,974 -0.11(-2.47%)
Aug 31, 2022 4.570 4.917 4.440 4.450 80,306 -0.15(-3.26%)
Aug 30, 2022 4.800 4.855 4.580 4.600 60,404 -0.17(-3.56%)
Aug 29, 2022 4.730 4.900 4.645 4.770 64,031 +0.05(+1.06%)
Aug 26, 2022 4.690 4.825 4.600 4.720 77,998 +0.00(+0.00%)
Aug 25, 2022 4.560 4.740 4.501 4.720 37,220 +0.14(+3.06%)
Aug 24, 2022 4.560 4.610 4.540 4.580 56,658 +0.02(+0.44%)
Aug 23, 2022 4.720 4.740 4.480 4.560 56,341 -0.14(-2.98%)
Aug 22, 2022 4.750 4.760 4.640 4.700 27,999 -0.08(-1.67%)
Aug 19, 2022 4.530 4.790 4.520 4.780 82,534 +0.17(+3.69%)
Aug 18, 2022 4.790 5.090 4.520 4.610 53,082 +0.05(+1.10%)
Aug 17, 2022 4.790 4.800 4.500 4.560 93,961 -0.22(-4.60%)
Aug 16, 2022 5.040 5.040 4.730 4.780 135,235 -0.23(-4.59%)
Aug 15, 2022 4.940 5.200 4.920 5.010 105,352 +0.01(+0.20%)
Aug 12, 2022 4.990 5.057 4.720 5.000 161,625 +0.08(+1.63%)
Aug 11, 2022 5.020 5.030 4.850 4.920 58,767 -0.07(-1.40%)
Aug 10, 2022 4.920 5.200 4.900 4.990 79,063 +0.14(+2.89%)
Aug 09, 2022 4.940 5.130 4.800 4.850 60,475 -0.13(-2.61%)
Aug 08, 2022 4.970 5.190 4.920 4.980 147,597 +0.08(+1.63%)
Aug 05, 2022 4.960 4.985 4.740 4.900 84,168 -0.04(-0.81%)
Aug 04, 2022 5.750 5.750 4.900 4.940 112,795 -0.52(-9.52%)
Aug 03, 2022 5.530 5.530 5.360 5.460 89,457 +0.04(+0.74%)
Aug 02, 2022 5.290 5.510 5.170 5.420 102,094 +0.15(+2.85%)
Aug 01, 2022 5.180 5.300 5.031 5.270 323,593 +0.11(+2.13%)
Jul 29, 2022 5.220 5.440 5.060 5.160 77,905 -0.10(-1.90%)
Jul 28, 2022 5.350 5.360 5.165 5.260 36,699 -0.04(-0.75%)
Jul 27, 2022 5.320 5.480 5.150 5.300 124,524 +0.06(+1.15%)
Jul 26, 2022 5.210 5.300 5.010 5.240 174,926 +0.00(+0.00%)
Jul 25, 2022 5.240 5.417 5.240 5.240 53,990 -0.01(-0.19%)
Jul 22, 2022 5.560 5.708 5.240 5.250 43,366 -0.30(-5.41%)
Jul 21, 2022 5.490 5.720 5.390 5.550 115,478 +0.00(+0.00%)
Jul 20, 2022 5.350 5.590 5.280 5.550 73,292 +0.18(+3.35%)
Jul 19, 2022 5.370 5.590 5.340 5.370 129,104 +0.03(+0.56%)
Jul 18, 2022 5.470 5.550 5.250 5.340 92,012 -0.05(-0.93%)
Jul 15, 2022 5.600 5.645 5.360 5.390 81,277 -0.10(-1.82%)
Jul 14, 2022 5.510 5.560 5.340 5.490 115,222 -0.03(-0.54%)
Jul 13, 2022 5.660 5.660 5.500 5.520 68,059 -0.14(-2.47%)
Jul 12, 2022 5.800 5.910 5.650 5.660 54,209 -0.10(-1.74%)
Jul 11, 2022 5.820 5.860 5.710 5.760 78,163 -0.05(-0.86%)
Jul 08, 2022 6.020 6.050 5.800 5.810 78,861 -0.20(-3.33%)
Jul 07, 2022 6.110 6.210 6.000 6.010 92,016 -0.09(-1.48%)
Jul 06, 2022 6.360 6.380 6.070 6.100 96,440 -0.30(-4.69%)
Jul 05, 2022 6.250 6.400 6.170 6.400 96,425 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.