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 (%)
Apr 29, 2022 5.200 5.210 4.960 5.020 88,353 -0.21(-4.02%)
Apr 28, 2022 5.090 5.240 4.990 5.230 73,677 +0.18(+3.56%)
Apr 27, 2022 5.000 5.130 4.975 5.050 75,741 +0.04(+0.80%)
Apr 26, 2022 4.750 5.040 4.750 5.010 153,545 +0.25(+5.25%)
Apr 25, 2022 4.700 4.770 4.465 4.760 109,318 +0.06(+1.28%)
Apr 22, 2022 4.710 4.730 4.605 4.700 79,256 -0.02(-0.42%)
Apr 21, 2022 4.720 4.760 4.630 4.720 130,196 +0.01(+0.21%)
Apr 20, 2022 4.610 4.800 4.500 4.710 121,532 +0.13(+2.84%)
Apr 19, 2022 4.520 4.640 4.495 4.580 125,337 +0.01(+0.22%)
Apr 18, 2022 4.670 4.680 4.430 4.570 131,795 -0.13(-2.77%)
Apr 14, 2022 4.660 4.740 4.540 4.700 113,395 +0.07(+1.51%)
Apr 13, 2022 4.440 4.680 4.440 4.630 136,817 +0.12(+2.66%)
Apr 12, 2022 4.350 4.560 4.244 4.510 210,872 +0.24(+5.62%)
Apr 11, 2022 4.190 4.320 4.060 4.270 122,444 +0.16(+3.89%)
Apr 08, 2022 4.010 4.235 3.990 4.110 115,446 +0.08(+1.99%)
Apr 07, 2022 4.220 4.730 4.000 4.030 241,357 -0.24(-5.62%)
Apr 06, 2022 4.450 4.490 4.230 4.270 158,177 -0.22(-4.90%)
Apr 05, 2022 4.820 4.820 4.430 4.490 136,106 -0.37(-7.61%)
Apr 04, 2022 5.080 5.090 4.810 4.860 119,238 -0.23(-4.52%)
Apr 01, 2022 4.660 5.235 4.580 5.090 169,732 +0.40(+8.53%)
Mar 31, 2022 4.590 4.850 4.480 4.690 207,811 +0.01(+0.21%)
Mar 30, 2022 4.820 4.990 4.611 4.680 80,703 -0.20(-4.10%)
Mar 29, 2022 4.440 4.980 4.440 4.880 269,889 +0.19(+4.05%)
Mar 28, 2022 4.570 4.690 4.380 4.690 131,038 +0.14(+3.08%)
Mar 25, 2022 4.550 4.630 4.370 4.550 100,888 -0.02(-0.44%)
Mar 24, 2022 4.610 4.670 4.475 4.570 177,885 -0.05(-1.08%)
Mar 23, 2022 4.550 4.720 4.341 4.620 195,617 +0.05(+1.09%)
Mar 22, 2022 5.010 5.120 4.550 4.570 218,831 -0.42(-8.42%)
Mar 21, 2022 4.950 5.000 4.670 4.990 144,509 +0.00(+0.00%)
Mar 18, 2022 4.830 5.050 4.650 4.990 326,488 +0.16(+3.31%)
Mar 17, 2022 4.650 4.990 4.400 4.830 418,636 +0.02(+0.42%)
Mar 16, 2022 4.000 4.860 3.975 4.810 526,735 +0.84(+21.16%)
Mar 15, 2022 3.500 4.040 3.380 3.970 943,789 +0.48(+13.75%)
Mar 14, 2022 3.400 3.490 3.326 3.490 778,831 +0.14(+4.18%)
Mar 11, 2022 3.460 3.530 3.290 3.350 1,364,831 -0.05(-1.47%)
Mar 10, 2022 6.340 6.490 3.190 3.400 4,677,288 -3.64(-51.70%)
Mar 09, 2022 7.060 7.270 6.850 7.040 100,731 +0.03(+0.43%)
Mar 08, 2022 7.080 7.130 6.840 7.010 36,476 +0.02(+0.29%)
Mar 07, 2022 6.990 7.040 6.850 6.990 31,933 +0.04(+0.58%)
Mar 04, 2022 6.930 7.064 6.915 6.950 13,504 -0.09(-1.28%)
Mar 03, 2022 7.100 7.100 6.940 7.040 19,712 -0.02(-0.28%)
Mar 02, 2022 6.970 7.180 6.880 7.060 56,040 +0.10(+1.44%)
Mar 01, 2022 7.120 7.120 6.820 6.960 58,731 -0.14(-1.97%)
Feb 28, 2022 7.090 7.230 6.940 7.100 95,847 -0.02(-0.28%)
Feb 25, 2022 7.020 7.150 6.950 7.120 63,752 +0.10(+1.42%)
Feb 24, 2022 6.620 7.050 6.605 7.020 33,887 +0.16(+2.33%)
Feb 23, 2022 6.940 7.200 6.770 6.860 72,748 +0.01(+0.15%)
Feb 22, 2022 6.800 6.970 6.635 6.850 72,247 +0.07(+1.03%)
Feb 18, 2022 6.780 0 -0.01(-0.15%)
Feb 17, 2022 6.840 6.860 6.760 6.790 24,495 -0.16(-2.30%)
Feb 16, 2022 6.930 7.070 6.820 6.950 20,382 -0.02(-0.29%)
Feb 15, 2022 6.980 7.170 6.815 6.970 41,452 +0.12(+1.75%)
Feb 14, 2022 6.960 6.960 6.750 6.850 28,749 -0.12(-1.72%)
Feb 11, 2022 7.070 7.300 6.940 6.970 55,100 -0.07(-0.99%)
Feb 10, 2022 7.250 7.329 6.690 7.040 182,933 -0.27(-3.69%)
Feb 09, 2022 7.560 7.700 7.270 7.310 55,986 -0.26(-3.43%)
Feb 08, 2022 7.380 7.635 7.380 7.570 63,336 +0.14(+1.88%)
Feb 07, 2022 7.590 7.740 7.310 7.430 103,934 -0.16(-2.11%)
Feb 04, 2022 7.460 7.750 7.310 7.590 96,847 +0.10(+1.34%)
Feb 03, 2022 7.960 7.420 7.490 142,241 -0.34(-4.34%)
Feb 02, 2022 8.020 8.020 7.740 7.830 221,775 -0.24(-2.97%)
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.