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 (%)
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%)
Jul 01, 2022 6.260 6.465 6.240 6.380 76,724 +0.15(+2.41%)
Jun 30, 2022 6.150 6.320 6.100 6.230 156,223 +0.01(+0.16%)
Jun 29, 2022 6.320 6.450 6.080 6.220 198,758 -0.15(-2.35%)
Jun 28, 2022 6.610 6.830 6.340 6.370 221,199 -0.13(-2.00%)
Jun 27, 2022 6.380 6.690 6.350 6.500 313,739 +0.19(+3.01%)
Jun 24, 2022 6.420 6.830 6.300 6.310 745,134 -0.17(-2.62%)
Jun 23, 2022 6.750 6.950 6.200 6.480 299,135 -0.21(-3.14%)
Jun 22, 2022 6.520 6.780 6.480 6.690 235,780 +0.17(+2.61%)
Jun 21, 2022 6.800 6.860 6.510 6.520 136,746 -0.12(-1.81%)
Jun 17, 2022 6.600 6.840 6.310 6.640 267,398 +0.04(+0.61%)
Jun 16, 2022 6.370 6.640 6.260 6.600 249,287 +0.07(+1.07%)
Jun 15, 2022 6.640 6.750 6.390 6.530 196,778 +0.02(+0.31%)
Jun 14, 2022 6.740 6.740 6.300 6.510 188,781 -0.14(-2.11%)
Jun 13, 2022 6.880 6.880 6.550 6.650 218,359 -0.39(-5.54%)
Jun 10, 2022 6.790 7.100 6.720 7.040 89,099 +0.11(+1.59%)
Jun 09, 2022 6.890 6.950 6.730 6.930 147,724 +0.06(+0.87%)
Jun 08, 2022 7.050 7.242 6.810 6.870 148,811 -0.13(-1.86%)
Jun 07, 2022 7.050 7.170 6.845 7.000 139,972 -0.17(-2.37%)
Jun 06, 2022 7.100 7.340 6.910 7.170 146,677 +0.03(+0.42%)
Jun 03, 2022 7.110 7.340 7.020 7.140 111,819 +0.00(+0.00%)
Jun 02, 2022 7.170 7.240 7.030 7.140 78,535 +0.03(+0.42%)
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.