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 (%)
Jan 31, 2014 16.00 16.27 15.82 15.97 252,448 -0.13(-0.81%)
Jan 30, 2014 15.70 16.55 15.70 16.10 196,966 +0.49(+3.14%)
Jan 29, 2014 16.00 16.16 15.26 15.61 256,070 -0.64(-3.94%)
Jan 28, 2014 16.12 16.28 15.89 16.25 127,165 +0.08(+0.49%)
Jan 27, 2014 16.40 16.69 15.76 16.17 217,845 -0.13(-0.80%)
Jan 24, 2014 16.82 17.20 16.19 16.30 163,055 -0.69(-4.06%)
Jan 23, 2014 17.55 17.55 16.75 16.99 175,618 -0.67(-3.79%)
Jan 22, 2014 17.19 17.92 17.12 17.66 123,804 +0.45(+2.61%)
Jan 21, 2014 17.10 17.33 16.90 17.21 85,394 +0.11(+0.64%)
Jan 17, 2014 17.25 17.10 17.10 17.10 64,700 -0.11(-0.64%)
Jan 16, 2014 17.44 17.44 16.76 17.21 151,470 -0.21(-1.21%)
Jan 15, 2014 16.89 17.51 16.75 17.42 199,406 +0.62(+3.69%)
Jan 14, 2014 16.48 16.99 16.30 16.80 279,765 +0.32(+1.94%)
Jan 13, 2014 16.74 16.74 16.32 16.48 258,846 -0.30(-1.79%)
Jan 10, 2014 16.94 16.94 16.51 16.78 299,015 -0.17(-1.00%)
Jan 09, 2014 17.48 17.48 16.85 16.95 269,063 -0.45(-2.59%)
Jan 08, 2014 17.90 17.99 17.20 17.40 359,122 -0.56(-3.12%)
Jan 07, 2014 17.53 18.01 17.47 17.96 203,798 +0.42(+2.39%)
Jan 06, 2014 17.81 17.84 17.11 17.54 375,653 -0.56(-3.09%)
Jan 03, 2014 18.30 18.47 17.76 18.10 116,615 -0.16(-0.88%)
Jan 02, 2014 18.60 18.76 18.18 18.26 145,955 -0.27(-1.46%)
Dec 31, 2013 18.20 18.53 18.53 18.53 192,800 +0.42(+2.32%)
Dec 30, 2013 18.35 18.40 18.06 18.11 125,970 -0.24(-1.31%)
Dec 27, 2013 18.35 18.46 18.08 18.35 111,519 +0.07(+0.38%)
Dec 26, 2013 18.71 18.71 18.18 18.28 133,865 -0.43(-2.30%)
Dec 24, 2013 18.13 18.73 18.06 18.71 96,896 +0.63(+3.48%)
Dec 23, 2013 18.39 18.55 17.95 18.08 268,531 -0.44(-2.38%)
Dec 20, 2013 17.27 18.84 17.18 18.52 1,356,550 +1.32(+7.67%)
Dec 19, 2013 16.71 17.22 16.71 17.20 163,520 +0.53(+3.18%)
Dec 18, 2013 16.79 16.86 16.40 16.67 243,527 -0.06(-0.36%)
Dec 17, 2013 16.55 16.81 16.01 16.73 381,820 +0.21(+1.27%)
Dec 16, 2013 16.27 17.08 16.13 16.52 434,267 +0.33(+2.04%)
Dec 13, 2013 16.48 16.54 16.05 16.19 162,583 -0.24(-1.46%)
Dec 12, 2013 16.63 16.63 16.05 16.43 227,719 -0.03(-0.18%)
Dec 11, 2013 16.96 17.07 16.38 16.46 238,934 -0.44(-2.60%)
Dec 10, 2013 17.30 17.51 16.67 16.90 258,640 -0.36(-2.09%)
Dec 09, 2013 17.63 17.85 17.12 17.26 328,832 -0.30(-1.71%)
Dec 06, 2013 17.13 17.88 17.02 17.56 262,327 +0.59(+3.48%)
Dec 05, 2013 16.86 17.31 16.82 16.97 339,851 +0.16(+0.95%)
Dec 04, 2013 16.57 17.07 16.54 16.81 326,232 +0.35(+2.13%)
Dec 03, 2013 16.66 16.70 16.34 16.46 266,624 -0.17(-1.02%)
Dec 02, 2013 16.75 16.89 16.48 16.63 241,315 -0.03(-0.18%)
Nov 29, 2013 16.87 17.07 16.63 16.66 112,998 -0.10(-0.60%)
Nov 27, 2013 16.84 17.15 16.54 16.76 250,058 -0.02(-0.12%)
Nov 26, 2013 16.79 17.25 16.67 16.78 425,687 +0.06(+0.36%)
Nov 25, 2013 16.55 17.10 16.47 16.72 130,520 +0.27(+1.64%)
Nov 22, 2013 16.27 16.77 16.25 16.45 151,894 +0.24(+1.48%)
Nov 21, 2013 15.84 16.31 15.84 16.21 185,741 +0.39(+2.47%)
Nov 20, 2013 16.21 16.29 15.54 15.82 238,765 -0.39(-2.41%)
Nov 19, 2013 15.29 16.37 15.24 16.21 287,113 +0.88(+5.74%)
Nov 18, 2013 15.00 15.44 14.96 15.33 353,430 +0.30(+2.00%)
Nov 15, 2013 15.09 15.20 15.00 15.03 157,599 +0.00(+0.00%)
Nov 14, 2013 15.28 15.60 15.00 15.03 212,574 -0.07(-0.46%)
Nov 12, 2013 16.49 16.49 14.97 15.10 350,457 -0.02(-0.13%)
Nov 11, 2013 15.58 15.59 15.01 15.12 139,572 -0.46(-2.95%)
Nov 08, 2013 15.77 16.04 15.41 15.58 261,189 -0.21(-1.33%)
Nov 07, 2013 15.77 15.83 15.70 15.79 124,305 +0.04(+0.25%)
Nov 06, 2013 15.82 15.86 15.67 15.75 239,977 +0.03(+0.19%)
Nov 05, 2013 15.38 15.86 15.38 15.72 301,611 +0.34(+2.21%)
Nov 04, 2013 15.31 15.73 14.95 15.38 335,435 +0.16(+1.05%)
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.