Trean Insurance Group Inc. Common Stockのデータ

Trean Insurance Group Inc. Common Stockの基本情報

名前 Trean Insurance Group Inc. Common Stock
ティッカー TIG
国 United States
上場年 2020.0
セクター Finance

Trean Insurance Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.27 16.82 16.82 17.14 45900.0 17.14
2021-02-12 17.25 16.49 16.74 16.8 24900.0 16.8
2021-02-11 17.03 16.5 16.78 16.75 39100.0 16.75
2021-02-10 16.75 16.4 16.44 16.67 31700.0 16.67
2021-02-09 17.4 16.05 17.02 16.71 28300.0 16.71
2021-02-08 16.68 15.67 15.67 16.23 70100.0 16.23
2021-02-05 15.66 15.25 15.48 15.56 18300.0 15.56
2021-02-04 15.85 15.35 15.53 15.44 75200.0 15.44
2021-02-03 15.81 15.3 15.38 15.61 43100.0 15.61
2021-02-02 15.6 15.25 15.55 15.36 18100.0 15.36
2021-02-01 15.49 15.0 15.01 15.3 42500.0 15.3
2021-01-29 15.62 14.77 14.96 14.89 32000.0 14.89
2021-01-28 15.44 14.53 15.44 15.1 150700.0 15.1
2021-01-27 15.3 14.4 15.22 15.25 98800.0 15.25
2021-01-26 15.87 15.12 15.36 15.62 58100.0 15.62
2021-01-25 15.5 14.82 15.5 15.23 23000.0 15.23
2021-01-22 15.5 14.95 14.95 15.5 39500.0 15.5
2021-01-21 15.67 14.75 14.87 15.28 218000.0 15.28
2021-01-20 15.11 14.47 14.61 14.85 38400.0 14.85
2021-01-19 14.99 14.2 14.59 14.6 203800.0 14.6
2021-01-15 14.47 13.97 14.01 14.35 118200.0 14.35
2021-01-14 14.24 13.71 13.92 14.13 39500.0 14.13
2021-01-13 14.41 13.56 14.41 13.93 45500.0 13.93
2021-01-12 14.0 13.29 14.0 13.82 42100.0 13.82
2021-01-11 14.72 13.15 13.24 13.65 73500.0 13.65
2021-01-08 13.56 13.37 13.56 13.42 59300.0 13.42
2021-01-07 13.74 13.35 13.35 13.59 33500.0 13.59
2021-01-06 13.67 13.02 13.43 13.27 47200.0 13.27
2021-01-05 13.34 12.95 13.08 13.18 31000.0 13.18
2021-01-04 13.3 12.96 13.16 13.1 42400.0 13.1
2020-12-31 13.34 12.95 13.14 13.1 37800.0 13.1
2020-12-30 13.57 12.85 13.57 13.19 35500.0 13.19
2020-12-29 13.36 12.57 12.6 13.12 46900.0 13.12
2020-12-28 13.34 12.86 13.34 12.89 25600.0 12.89
2020-12-24 13.57 12.89 13.09 13.29 19400.0 13.29
2020-12-23 13.78 12.49 12.89 13.16 51500.0 13.16
2020-12-22 13.51 12.69 13.08 12.76 35800.0 12.76
2020-12-21 13.58 12.5 12.83 13.17 116900.0 13.17
2020-12-18 13.72 12.57 13.41 13.59 207100.0 13.59
2020-12-17 13.54 12.74 13.11 13.31 87000.0 13.31
2020-12-16 13.16 12.42 13.05 13.05 75200.0 13.05
2020-12-15 13.75 12.69 13.5 12.92 43100.0 12.92
2020-12-14 14.19 12.78 13.94 13.25 69000.0 13.25
2020-12-11 14.3 13.1 14.3 13.65 116700.0 13.65
2020-12-10 14.63 13.11 13.38 14.38 52400.0 14.38
2020-12-09 14.54 12.98 14.54 13.37 28700.0 13.37
2020-12-08 14.59 14.02 14.46 14.49 19700.0 14.49
2020-12-07 15.01 14.19 14.46 14.61 41000.0 14.61
2020-12-04 14.66 13.97 14.66 14.42 59400.0 14.42
2020-12-03 15.14 14.5 14.55 14.69 85300.0 14.69
2020-12-02 14.98 14.31 14.4 14.67 62600.0 14.67
2020-12-01 14.91 14.25 14.77 14.68 70600.0 14.68
2020-11-30 14.59 13.68 14.53 14.25 43100.0 14.25
2020-11-27 14.97 14.23 14.83 14.64 51100.0 14.64
2020-11-25 15.09 14.09 14.77 14.84 38000.0 14.84
2020-11-24 15.03 14.59 14.76 14.9 41400.0 14.9
2020-11-23 14.75 14.04 14.1 14.43 65800.0 14.43
2020-11-20 14.2 13.52 13.6 13.99 53400.0 13.99
2020-11-19 14.39 13.51 14.01 14.0 116200.0 14.0
2020-11-18 14.51 12.65 12.83 14.1 164000.0 14.1
2020-11-17 13.95 12.48 13.3 12.64 180400.0 12.64
2020-11-16 14.23 13.22 13.32 13.55 139600.0 13.55
2020-11-13 13.6 11.19 11.35 13.09 381400.0 13.09
2020-11-12 11.03 10.28 11.0 10.71 89000.0 10.71
2020-11-11 11.04 10.74 10.74 10.92 148100.0 10.92
2020-11-10 11.08 10.5 10.79 10.71 112100.0 10.71
2020-11-09 11.6 10.48 11.32 10.58 89500.0 10.58
2020-11-06 11.66 9.9 10.6 10.11 43200.0 10.11
2020-11-05 11.28 10.54 10.79 10.54 46000.0 10.54
2020-11-04 11.36 10.34 10.38 10.74 34800.0 10.74
2020-11-03 11.5 10.45 10.7 10.53 60300.0 10.53
2020-11-02 11.3 10.44 10.97 10.59 89800.0 10.59
2020-10-30 11.72 10.52 11.06 10.85 181600.0 10.85
2020-10-29 12.16 11.11 12.04 11.3 71900.0 11.3
2020-10-28 12.73 11.2 12.06 12.14 63200.0 12.14
2020-10-27 13.45 12.06 12.96 12.39 23200.0 12.39
2020-10-26 13.57 12.3 13.25 12.81 35200.0 12.81
2020-10-23 13.84 12.58 12.58 13.38 70500.0 13.38
2020-10-22 13.72 12.5 13.64 13.0 95200.0 13.0
2020-10-21 14.14 12.75 13.06 13.79 55500.0 13.79
2020-10-20 13.65 12.5 13.45 13.19 73200.0 13.19
2020-10-19 15.2 13.15 14.56 13.28 21400.0 13.28
2020-10-16 14.1 13.58 14.06 13.7 31000.0 13.7
2020-10-15 14.77 13.57 13.82 14.26 34200.0 14.26
2020-10-14 14.41 13.94 13.94 13.94 20300.0 13.94
2020-10-13 15.09 14.08 14.6 14.33 87300.0 14.33
2020-10-12 14.91 14.19 14.59 14.73 85600.0 14.73
2020-10-09 14.85 14.25 14.79 14.68 69700.0 14.68
2020-10-08 15.25 14.24 15.25 14.71 68200.0 14.71
2020-10-07 15.45 14.68 15.43 15.19 75700.0 15.19
2020-10-06 15.49 14.23 15.24 15.45 145900.0 15.45
2020-10-05 15.46 13.98 15.14 15.11 54400.0 15.11
2020-10-02 15.17 14.29 15.17 15.05 73900.0 15.05
2020-10-01 15.4 14.56 15.4 15.35 153500.0 15.35
2020-09-30 15.68 14.43 14.48 15.25 141500.0 15.25
2020-09-29 14.43 12.82 12.82 14.33 142500.0 14.33
2020-09-28 12.89 12.39 12.39 12.78 37200.0 12.78
2020-09-25 12.39 11.97 12.09 12.26 214800.0 12.26
2020-09-24 12.63 11.79 12.07 12.11 102200.0 12.11
2020-09-23 12.42 11.81 12.06 12.03 105000.0 12.03
2020-09-22 12.67 12.06 12.17 12.28 106200.0 12.28
2020-09-21 12.51 11.91 12.13 12.31 149500.0 12.31
2020-09-18 13.24 12.0 12.32 12.15 1704100.0 12.15
2020-09-17 12.52 11.68 12.22 12.28 355500.0 12.28
2020-09-16 13.75 12.23 13.38 12.47 271700.0 12.47
2020-09-15 14.19 13.09 13.77 13.41 174700.0 13.41
2020-09-14 15.46 13.76 15.21 13.85 126200.0 13.85
2020-09-11 15.78 14.27 15.05 15.12 88200.0 15.12
2020-09-10 15.59 14.58 15.06 14.94 123600.0 14.94
2020-09-09 15.35 14.25 14.25 14.92 129000.0 14.92
2020-09-08 15.6 13.27 13.38 14.25 145900.0 14.25
2020-09-04 13.84 12.89 13.76 13.5 196500.0 13.5
2020-09-03 15.06 13.46 15.06 13.61 222200.0 13.61
2020-09-02 15.73 14.86 15.49 14.99 148600.0 14.99
2020-09-01 16.07 15.14 15.65 15.56 160900.0 15.56
2020-08-31 16.36 15.4 15.97 15.65 141300.0 15.65
2020-08-28 17.35 15.4 17.35 16.16 225200.0 16.16
2020-08-27 16.99 16.23 16.52 16.8 133400.0 16.8
2020-08-26 17.2 16.21 16.76 16.34 87400.0 16.34
2020-08-25 17.33 16.43 17.01 16.7 86700.0 16.7
2020-08-24 17.32 16.24 16.78 17.06 57600.0 17.06
2020-08-21 16.76 15.95 16.69 16.64 111500.0 16.64
2020-08-20 17.08 15.61 16.56 16.76 81100.0 16.76
2020-08-19 17.33 16.13 16.98 16.76 150100.0 16.76
2020-08-18 16.99 15.62 15.63 16.56 91200.0 16.56
2020-08-17 16.61 15.4 16.54 15.79 106000.0 15.79
2020-08-14 17.48 16.02 17.0 16.49 209300.0 16.49
2020-08-13 17.31 16.5 17.1 16.7 77400.0 16.7
2020-08-12 17.5 16.62 16.88 17.08 177600.0 17.08
2020-08-11 17.16 16.28 16.47 16.92 106800.0 16.92
2020-08-10 16.73 16.2 16.2 16.55 81600.0 16.55
2020-08-07 16.71 15.55 16.35 16.4 80500.0 16.4
2020-08-06 16.55 16.2 16.45 16.39 191000.0 16.39
2020-08-05 16.6 16.05 16.05 16.32 26700.0 16.32
2020-08-04 16.76 15.96 16.12 16.23 62100.0 16.23
2020-08-03 16.35 15.35 15.56 16.12 168700.0 16.12
2020-07-31 15.79 15.05 15.19 15.6 76300.0 15.6
2020-07-30 15.99 15.11 15.35 15.33 13600.0 15.33
2020-07-29 15.81 15.23 15.31 15.65 98400.0 15.65
2020-07-28 16.04 15.0 15.7 15.27 117600.0 15.27
2020-07-27 16.47 15.7 15.74 15.72 85200.0 15.72
2020-07-24 16.16 15.5 16.16 16.02 168800.0 16.02
2020-07-23 16.8 15.5 16.79 16.24 176000.0 16.24
2020-07-22 17.2 16.4 16.85 16.5 100500.0 16.5
2020-07-21 17.3 16.6 16.9 16.83 301500.0 16.83
2020-07-20 17.18 16.09 16.13 17.0 424900.0 17.0
2020-07-17 17.9 15.37 15.37 16.7 1036800.0 16.7
2020-07-16 17.19 14.37 17.03 15.51 7615800.0 15.51