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

Third Point Reinsurance Ltd Company (NY: TPRE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 29, 2017 15.60 15.90 15.55 15.60 1,155,438 -0.05(-0.32%)
Sep 28, 2017 15.35 15.65 15.20 15.65 1,440,656 +0.30(+1.95%)
Sep 27, 2017 15.20 15.35 15.15 15.35 1,294,901 +0.15(+0.99%)
Sep 26, 2017 15.30 15.35 15.10 15.20 1,864,431 -0.15(-0.98%)
Sep 25, 2017 15.55 15.55 15.15 15.35 12,091,846 -0.20(-1.29%)
Sep 22, 2017 15.50 15.85 15.40 15.55 2,590,352 +0.00(+0.00%)
Sep 21, 2017 15.35 16.10 15.15 15.55 4,146,708 +1.15(+7.99%)
Sep 20, 2017 14.45 14.50 14.30 14.40 263,613 -0.10(-0.69%)
Sep 19, 2017 14.30 14.55 14.25 14.50 332,895 +0.15(+1.05%)
Sep 18, 2017 14.40 14.50 14.25 14.35 377,049 -0.05(-0.35%)
Sep 15, 2017 14.30 14.45 14.15 14.40 607,124 +0.20(+1.41%)
Sep 14, 2017 14.30 14.40 14.15 14.20 315,265 -0.05(-0.35%)
Sep 13, 2017 14.30 14.40 13.95 14.25 779,813 -0.15(-1.04%)
Sep 12, 2017 14.30 14.50 14.15 14.40 272,402 +0.15(+1.05%)
Sep 11, 2017 14.10 14.40 14.00 14.25 370,046 +0.30(+2.15%)
Sep 08, 2017 13.70 14.05 13.57 13.95 610,788 +0.20(+1.45%)
Sep 07, 2017 13.70 13.85 13.60 13.75 721,410 +0.05(+0.36%)
Sep 06, 2017 13.70 13.78 13.65 13.70 353,992 +0.00(+0.00%)
Sep 05, 2017 14.10 14.15 13.70 13.70 469,559 -0.45(-3.18%)
Sep 01, 2017 14.15 14.25 14.00 14.15 284,303 +0.10(+0.71%)
Aug 31, 2017 14.00 14.10 13.85 14.05 361,564 +0.15(+1.08%)
Aug 30, 2017 13.90 14.00 13.80 13.90 399,349 +0.00(+0.00%)
Aug 29, 2017 13.85 13.90 13.70 13.90 432,928 -0.05(-0.36%)
Aug 28, 2017 14.10 14.12 13.85 13.95 308,264 -0.15(-1.06%)
Aug 25, 2017 14.10 14.15 14.05 14.10 268,177 +0.05(+0.36%)
Aug 24, 2017 14.10 14.15 13.95 14.05 615,203 -0.05(-0.35%)
Aug 23, 2017 14.10 14.25 14.00 14.10 467,142 -0.10(-0.70%)
Aug 22, 2017 14.20 14.30 14.15 14.20 324,358 +0.05(+0.35%)
Aug 21, 2017 14.25 14.40 14.10 14.15 550,036 -0.15(-1.05%)
Aug 18, 2017 14.25 14.43 14.20 14.30 503,637 -0.10(-0.69%)
Aug 17, 2017 14.60 14.62 14.35 14.40 400,739 -0.25(-1.71%)
Aug 16, 2017 14.60 14.65 14.55 14.65 241,460 +0.10(+0.69%)
Aug 15, 2017 14.55 14.75 14.50 14.55 385,616 +0.00(+0.00%)
Aug 14, 2017 14.50 14.70 14.45 14.55 397,759 +0.10(+0.69%)
Aug 11, 2017 14.35 14.65 14.15 14.45 386,384 -0.05(-0.34%)
Aug 10, 2017 14.50 14.57 14.45 14.50 432,722 -0.05(-0.34%)
Aug 09, 2017 14.80 14.80 14.50 14.55 454,545 -0.30(-2.02%)
Aug 08, 2017 14.85 14.95 14.75 14.85 312,965 +0.00(+0.00%)
Aug 07, 2017 15.05 15.09 14.80 14.85 496,949 -0.15(-1.00%)
Aug 04, 2017 14.95 15.00 14.90 15.00 431,196 +0.10(+0.67%)
Aug 03, 2017 14.65 15.10 14.62 14.90 363,064 +0.30(+2.05%)
Aug 02, 2017 14.50 14.65 14.45 14.60 219,745 +0.05(+0.34%)
Aug 01, 2017 14.60 14.70 14.45 14.55 292,436 +0.00(+0.00%)
Jul 31, 2017 14.50 14.57 14.40 14.55 280,837 +0.05(+0.34%)
Jul 28, 2017 14.50 14.55 14.43 14.50 249,780 -0.05(-0.34%)
Jul 27, 2017 14.60 14.65 14.45 14.55 285,322 -0.05(-0.34%)
Jul 26, 2017 14.60 14.70 14.47 14.60 291,371 +0.00(+0.00%)
Jul 25, 2017 14.30 14.65 14.30 14.60 952,618 +0.35(+2.46%)
Jul 24, 2017 14.30 14.30 14.20 14.25 344,752 +0.00(+0.00%)
Jul 21, 2017 14.25 14.40 14.20 14.25 382,538 +0.05(+0.35%)
Jul 20, 2017 14.05 14.30 14.05 14.20 296,128 +0.10(+0.71%)
Jul 19, 2017 13.95 14.10 13.93 14.10 541,093 +0.25(+1.81%)
Jul 18, 2017 13.85 13.95 13.75 13.85 426,153 +0.00(+0.00%)
Jul 17, 2017 13.80 13.85 13.70 13.85 367,808 +0.05(+0.36%)
Jul 14, 2017 13.75 13.95 13.75 13.80 564,448 +0.00(+0.00%)
Jul 13, 2017 14.00 14.00 13.80 13.80 362,621 -0.20(-1.43%)
Jul 12, 2017 14.00 14.10 13.88 14.00 565,598 +0.05(+0.36%)
Jul 11, 2017 13.95 14.10 13.88 13.95 431,527 -0.05(-0.36%)
Jul 10, 2017 13.90 14.07 13.85 14.00 676,993 +0.10(+0.72%)
Jul 07, 2017 13.90 14.05 13.80 13.90 907,644 +0.10(+0.72%)
Jul 06, 2017 14.00 14.05 13.75 13.80 728,688 -0.10(-0.72%)
Jul 05, 2017 14.00 14.10 13.90 13.90 279,081 -0.10(-0.71%)
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.