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 (%)
Nov 30, 2017 17.05 17.05 16.85 16.95 1,174,133 -0.05(-0.29%)
Nov 29, 2017 16.95 17.05 16.85 17.00 784,791 +0.10(+0.59%)
Nov 28, 2017 16.85 16.95 16.82 16.90 1,221,858 +0.10(+0.60%)
Nov 27, 2017 16.85 16.95 16.80 16.80 616,279 +0.05(+0.30%)
Nov 24, 2017 16.80 16.95 16.70 16.75 1,631,482 +0.00(+0.00%)
Nov 22, 2017 16.75 16.90 16.65 16.75 590,040 +0.00(+0.00%)
Nov 21, 2017 16.70 16.95 16.65 16.75 1,071,302 +0.15(+0.90%)
Nov 20, 2017 16.40 16.75 16.30 16.60 896,071 +0.20(+1.22%)
Nov 17, 2017 16.15 16.55 16.00 16.40 1,424,002 +0.25(+1.55%)
Nov 16, 2017 16.20 16.62 16.05 16.15 2,300,905 +0.00(+0.00%)
Nov 15, 2017 15.90 16.50 15.80 16.15 6,980,882 +0.25(+1.57%)
Nov 14, 2017 15.75 16.35 15.60 15.90 5,056,282 -0.90(-5.36%)
Nov 13, 2017 16.85 17.10 16.70 16.80 1,074,327 -0.05(-0.30%)
Nov 10, 2017 16.95 17.10 16.75 16.85 362,449 +0.05(+0.30%)
Nov 09, 2017 16.60 16.90 16.25 16.80 875,879 +0.40(+2.44%)
Nov 08, 2017 16.70 16.70 16.20 16.40 471,650 -0.35(-2.09%)
Nov 07, 2017 16.50 16.75 16.40 16.75 520,720 +0.30(+1.82%)
Nov 06, 2017 16.50 16.50 16.25 16.45 411,472 -0.05(-0.30%)
Nov 03, 2017 16.50 16.50 16.35 16.50 344,522 +0.00(+0.00%)
Nov 02, 2017 16.60 16.85 16.40 16.50 566,015 -0.10(-0.60%)
Nov 01, 2017 16.80 16.85 16.40 16.60 389,431 -0.10(-0.60%)
Oct 31, 2017 16.60 16.80 16.40 16.70 548,786 +0.15(+0.91%)
Oct 30, 2017 16.70 16.75 16.40 16.55 411,011 -0.15(-0.90%)
Oct 27, 2017 16.75 16.75 16.35 16.70 747,324 +0.00(+0.00%)
Oct 26, 2017 16.55 16.80 16.45 16.70 467,802 +0.25(+1.52%)
Oct 25, 2017 16.60 16.60 16.30 16.45 308,873 -0.05(-0.30%)
Oct 24, 2017 16.85 16.95 16.52 16.50 637,160 -0.30(-1.79%)
Oct 23, 2017 16.65 16.80 16.52 16.80 354,381 +0.15(+0.90%)
Oct 20, 2017 16.75 16.80 16.50 16.65 494,172 +0.00(+0.00%)
Oct 19, 2017 16.55 16.70 16.45 16.65 695,321 -0.05(-0.30%)
Oct 18, 2017 16.45 16.70 16.35 16.70 647,253 +0.25(+1.52%)
Oct 17, 2017 16.40 16.50 16.25 16.45 447,680 +0.05(+0.30%)
Oct 16, 2017 16.40 16.50 16.27 16.40 1,000,180 -0.10(-0.61%)
Oct 13, 2017 16.40 16.52 16.30 16.50 458,591 +0.20(+1.23%)
Oct 12, 2017 16.25 16.45 16.12 16.30 440,216 +0.05(+0.31%)
Oct 11, 2017 16.20 16.40 16.15 16.25 481,883 +0.00(+0.00%)
Oct 10, 2017 16.20 16.30 16.09 16.25 495,297 +0.15(+0.93%)
Oct 09, 2017 16.20 16.20 16.10 16.10 485,487 -0.10(-0.62%)
Oct 06, 2017 16.15 16.35 16.10 16.20 588,800 +0.00(+0.00%)
Oct 05, 2017 15.90 16.35 15.90 16.20 872,072 +0.35(+2.21%)
Oct 04, 2017 15.90 16.05 15.75 15.85 778,063 +0.00(+0.00%)
Oct 03, 2017 15.45 15.90 15.40 15.85 1,044,025 +0.35(+2.26%)
Oct 02, 2017 15.50 15.55 15.40 15.50 982,801 -0.10(-0.64%)
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%)
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.