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 (%)
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%)
Jun 01, 2022 7.200 7.200 6.970 7.110 75,707 -0.04(-0.56%)
May 31, 2022 7.010 7.220 6.850 7.150 126,787 +0.00(+0.00%)
May 27, 2022 6.930 7.270 6.710 7.150 156,328 +0.14(+2.00%)
May 26, 2022 6.970 7.090 6.630 7.010 256,822 +0.13(+1.89%)
May 25, 2022 7.290 7.290 6.860 6.880 150,714 -0.42(-5.75%)
May 24, 2022 6.410 7.310 6.310 7.300 241,875 +0.75(+11.45%)
May 23, 2022 6.250 6.750 6.250 6.550 235,903 +0.42(+6.85%)
May 20, 2022 6.480 6.500 5.990 6.130 131,016 -0.25(-3.92%)
May 19, 2022 6.410 6.485 6.250 6.380 91,124 -0.06(-0.93%)
May 18, 2022 6.540 6.840 6.380 6.440 117,795 -0.28(-4.17%)
May 17, 2022 6.500 6.730 6.350 6.720 160,488 +0.35(+5.49%)
May 16, 2022 6.300 6.580 6.150 6.370 113,280 +0.01(+0.16%)
May 13, 2022 6.480 6.554 6.184 6.360 133,986 -0.07(-1.09%)
May 12, 2022 5.980 6.440 5.955 6.430 113,197 +0.43(+7.17%)
May 11, 2022 6.530 6.600 5.940 6.000 166,801 -0.55(-8.40%)
May 10, 2022 6.340 6.780 6.010 6.550 167,828 +0.15(+2.34%)
May 09, 2022 5.960 6.460 5.840 6.400 141,056 +0.40(+6.67%)
May 06, 2022 6.220 6.220 5.970 6.000 79,695 -0.17(-2.76%)
May 05, 2022 5.600 6.250 5.449 6.170 210,657 +0.73(+13.42%)
May 04, 2022 5.100 5.440 4.975 5.440 132,959 +0.33(+6.46%)
May 03, 2022 5.190 5.220 4.920 5.110 123,434 -0.04(-0.78%)
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.