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

Trean Insurance Group Inc (NQ: TIG )

N/A 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 (%)
Oct 29, 2021 9.790 9.840 9.330 9.400 147,232 -0.45(-4.57%)
Oct 28, 2021 9.960 10.15 9.660 9.850 149,065 -0.10(-1.01%)
Oct 27, 2021 10.14 10.20 9.780 9.950 39,402 -0.20(-1.97%)
Oct 26, 2021 10.13 10.24 10.15 61,442 +0.07(+0.69%)
Oct 25, 2021 10.05 10.22 10.05 10.08 39,327 -0.03(-0.30%)
Oct 22, 2021 10.44 10.44 10.05 10.11 19,595 -0.33(-3.16%)
Oct 21, 2021 10.36 10.63 10.36 10.44 18,119 +0.11(+1.06%)
Oct 20, 2021 10.39 10.47 10.29 10.33 34,623 -0.04(-0.39%)
Oct 19, 2021 10.37 10.54 10.30 10.37 12,634 +0.07(+0.68%)
Oct 18, 2021 10.15 10.63 10.15 10.30 52,058 +0.06(+0.59%)
Oct 15, 2021 10.26 10.30 10.07 10.24 52,656 +0.13(+1.29%)
Oct 14, 2021 10.15 10.27 10.00 10.11 101,738 -0.03(-0.30%)
Oct 13, 2021 9.975 10.22 9.910 10.14 97,471 +0.10(+1.00%)
Oct 12, 2021 10.21 10.21 10.00 10.04 48,054 -0.11(-1.08%)
Oct 11, 2021 10.46 10.46 10.00 10.15 52,365 -0.26(-2.50%)
Oct 08, 2021 10.39 10.74 10.10 10.41 96,344 +0.10(+0.97%)
Oct 07, 2021 10.58 10.58 10.05 10.31 122,702 -0.12(-1.15%)
Oct 06, 2021 10.48 10.75 10.19 10.43 212,742 -0.21(-1.97%)
Oct 05, 2021 10.44 10.84 10.35 10.64 91,254 +0.27(+2.60%)
Oct 04, 2021 10.66 10.66 10.06 10.37 68,102 -0.30(-2.81%)
Oct 01, 2021 10.35 10.74 10.21 10.67 86,227 +0.32(+3.09%)
Sep 30, 2021 10.23 10.71 10.11 10.35 129,605 +0.21(+2.07%)
Sep 29, 2021 10.15 10.19 9.890 10.14 51,049 +0.02(+0.20%)
Sep 28, 2021 10.45 10.49 9.960 10.12 114,286 -0.41(-3.89%)
Sep 27, 2021 10.26 10.80 10.26 10.53 58,560 +0.19(+1.84%)
Sep 24, 2021 10.27 10.39 10.05 10.34 36,565 -0.05(-0.48%)
Sep 23, 2021 10.33 10.55 10.18 10.39 57,908 +0.17(+1.66%)
Sep 22, 2021 10.04 10.29 10.00 10.22 47,654 +0.14(+1.39%)
Sep 21, 2021 9.560 10.17 9.482 10.08 96,958 +0.55(+5.77%)
Sep 20, 2021 9.790 9.885 9.238 9.530 163,679 -0.47(-4.70%)
Sep 17, 2021 10.07 10.42 9.760 10.00 436,150 -0.04(-0.40%)
Sep 16, 2021 10.21 10.23 9.850 10.04 141,567 -0.13(-1.28%)
Sep 15, 2021 10.02 10.24 9.890 10.17 65,675 +0.03(+0.30%)
Sep 14, 2021 10.42 10.42 10.02 10.14 75,491 -0.22(-2.12%)
Sep 13, 2021 10.25 10.55 10.17 10.36 48,505 +0.11(+1.07%)
Sep 10, 2021 10.54 10.59 10.25 10.25 30,698 -0.22(-2.10%)
Sep 09, 2021 10.35 10.74 10.02 10.47 74,952 +0.14(+1.36%)
Sep 08, 2021 10.52 10.70 10.10 10.33 102,345 -0.32(-3.00%)
Sep 07, 2021 10.58 10.99 10.56 10.65 91,957 +0.12(+1.14%)
Sep 03, 2021 10.42 10.55 10.33 10.53 24,746 +0.13(+1.25%)
Sep 02, 2021 10.35 10.55 10.16 10.40 32,699 -0.01(-0.10%)
Sep 01, 2021 10.24 10.43 10.10 10.41 40,068 +0.20(+1.96%)
Aug 31, 2021 10.25 10.30 10.14 10.21 86,025 +0.05(+0.49%)
Aug 30, 2021 10.44 10.48 9.970 10.16 105,670 -0.24(-2.31%)
Aug 27, 2021 9.750 10.42 9.750 10.40 53,555 +0.67(+6.89%)
Aug 26, 2021 10.13 10.17 9.720 9.730 41,574 -0.39(-3.85%)
Aug 25, 2021 10.13 10.41 10.04 10.12 62,417 +0.07(+0.70%)
Aug 24, 2021 9.920 10.27 9.800 10.05 74,504 +0.14(+1.41%)
Aug 23, 2021 9.830 10.14 9.720 9.910 155,591 -0.01(-0.10%)
Aug 20, 2021 9.700 10.41 9.700 9.920 228,556 +0.15(+1.54%)
Aug 19, 2021 9.650 10.58 9.320 9.770 490,883 +0.08(+0.83%)
Aug 18, 2021 8.960 10.22 8.960 9.690 499,751 +0.69(+7.67%)
Aug 17, 2021 9.220 9.775 8.750 9.000 369,992 -0.26(-2.81%)
Aug 16, 2021 9.020 10.25 9.000 9.260 746,168 +0.23(+2.55%)
Aug 13, 2021 9.900 10.38 8.900 9.030 2,462,816 -0.35(-3.73%)
Aug 12, 2021 12.51 12.51 8.410 9.380 1,077,155 -4.52(-32.52%)
Aug 11, 2021 13.97 14.11 13.71 13.90 29,984 +0.06(+0.43%)
Aug 10, 2021 14.13 14.14 13.74 13.84 28,299 -0.22(-1.56%)
Aug 09, 2021 14.07 14.22 13.98 14.06 10,296 +0.08(+0.57%)
Aug 06, 2021 13.77 14.24 13.72 13.98 18,081 +0.32(+2.34%)
Aug 05, 2021 13.79 14.12 13.40 13.66 63,041 -0.01(-0.07%)
Aug 04, 2021 13.58 14.00 13.48 13.67 54,554 -0.05(-0.36%)
Aug 03, 2021 13.48 13.74 13.13 13.72 56,836 +0.15(+1.11%)
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.