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 29, 2019 9.480 9.590 9.380 9.550 273,000 +0.03(+0.32%)
Nov 27, 2019 9.610 9.650 9.480 9.520 360,300 -0.06(-0.63%)
Nov 26, 2019 9.510 9.700 9.510 9.580 605,548 +0.01(+0.10%)
Nov 25, 2019 9.400 9.610 9.390 9.570 500,096 +0.21(+2.24%)
Nov 22, 2019 9.420 9.450 9.270 9.360 227,700 +0.01(+0.11%)
Nov 21, 2019 9.450 9.450 9.350 9.350 422,166 -0.09(-0.95%)
Nov 20, 2019 9.540 9.580 9.390 9.440 478,334 -0.12(-1.26%)
Nov 19, 2019 9.450 9.620 9.390 9.560 564,444 +0.15(+1.59%)
Nov 18, 2019 9.390 9.495 9.360 9.410 311,108 -0.07(-0.74%)
Nov 15, 2019 9.570 9.570 9.460 9.480 300,500 -0.03(-0.32%)
Nov 14, 2019 9.600 9.610 9.470 9.510 380,013 -0.07(-0.73%)
Nov 13, 2019 9.570 9.675 9.504 9.580 492,196 -0.12(-1.24%)
Nov 12, 2019 9.460 9.720 9.435 9.700 399,499 +0.16(+1.68%)
Nov 11, 2019 9.620 9.620 9.455 9.540 295,150 -0.17(-1.75%)
Nov 08, 2019 9.760 9.760 9.650 9.710 369,100 +0.00(+0.00%)
Nov 07, 2019 9.630 9.770 9.580 9.710 1,038,287 +0.16(+1.68%)
Nov 06, 2019 9.370 9.770 9.250 9.550 1,061,619 -0.34(-3.44%)
Nov 05, 2019 9.960 9.990 9.840 9.890 458,112 +0.02(+0.20%)
Nov 04, 2019 9.850 9.900 9.790 9.870 364,371 +0.13(+1.33%)
Nov 01, 2019 9.590 9.800 9.590 9.740 314,000 +0.25(+2.63%)
Oct 31, 2019 9.570 9.570 9.390 9.490 856,046 -0.05(-0.52%)
Oct 30, 2019 9.670 9.670 9.440 9.540 370,075 -0.19(-1.95%)
Oct 29, 2019 9.580 9.940 9.580 9.730 881,798 +0.12(+1.25%)
Oct 28, 2019 9.450 9.800 9.350 9.610 1,038,271 +0.19(+2.02%)
Oct 25, 2019 9.530 9.620 9.360 9.420 167,800 -0.17(-1.77%)
Oct 24, 2019 9.610 9.680 9.550 9.590 311,990 -0.05(-0.52%)
Oct 23, 2019 9.810 9.870 9.620 9.640 289,886 -0.18(-1.83%)
Oct 22, 2019 9.930 10.05 9.800 9.820 326,263 -0.16(-1.60%)
Oct 21, 2019 10.00 10.20 9.910 9.980 387,900 +0.11(+1.11%)
Oct 18, 2019 9.610 10.02 9.600 9.870 899,100 +0.22(+2.28%)
Oct 17, 2019 9.620 9.680 9.580 9.650 287,722 +0.09(+0.94%)
Oct 16, 2019 9.580 9.630 9.510 9.560 177,638 -0.08(-0.83%)
Oct 15, 2019 9.620 9.700 9.580 9.640 228,474 +0.07(+0.73%)
Oct 14, 2019 9.600 9.610 9.480 9.570 151,588 -0.05(-0.52%)
Oct 11, 2019 9.540 9.720 9.510 9.620 437,900 +0.24(+2.56%)
Oct 10, 2019 9.420 9.490 9.330 9.380 310,647 +0.02(+0.21%)
Oct 09, 2019 9.320 9.400 9.250 9.360 322,591 +0.11(+1.19%)
Oct 08, 2019 9.320 9.320 9.160 9.250 471,308 -0.18(-1.91%)
Oct 07, 2019 9.430 9.500 9.370 9.430 396,779 -0.02(-0.21%)
Oct 04, 2019 9.430 9.490 9.335 9.450 413,400 +0.09(+0.96%)
Oct 03, 2019 9.430 9.450 9.260 9.360 411,285 -0.11(-1.16%)
Oct 02, 2019 9.600 9.650 9.390 9.470 353,284 -0.18(-1.87%)
Oct 01, 2019 9.990 10.06 9.600 9.650 397,127 -0.34(-3.40%)
Sep 30, 2019 10.07 10.09 9.930 9.990 384,746 -0.01(-0.10%)
Sep 27, 2019 10.05 10.12 9.970 10.00 464,800 -0.02(-0.20%)
Sep 26, 2019 10.10 10.12 9.925 10.02 272,275 -0.08(-0.79%)
Sep 25, 2019 10.00 10.17 9.970 10.10 819,817 +0.15(+1.51%)
Sep 24, 2019 10.01 10.09 9.920 9.950 513,269 -0.07(-0.70%)
Sep 23, 2019 10.07 10.14 9.995 10.02 325,140 -0.12(-1.18%)
Sep 20, 2019 10.14 10.28 10.13 10.14 1,172,700 -0.01(-0.10%)
Sep 19, 2019 10.15 10.34 10.14 10.15 342,050 +0.04(+0.40%)
Sep 18, 2019 10.14 10.19 9.980 10.11 517,692 -0.01(-0.10%)
Sep 17, 2019 10.09 10.17 10.07 10.12 300,135 -0.05(-0.49%)
Sep 16, 2019 10.15 10.28 10.08 10.17 362,515 -0.06(-0.59%)
Sep 13, 2019 10.40 10.51 10.22 10.23 333,400 -0.09(-0.87%)
Sep 12, 2019 10.16 10.38 10.07 10.32 471,024 +0.18(+1.78%)
Sep 11, 2019 10.15 10.38 10.10 10.14 695,807 +0.03(+0.30%)
Sep 10, 2019 10.07 10.22 10.07 10.11 536,908 -0.10(-0.98%)
Sep 09, 2019 9.900 10.52 9.900 10.21 725,789 +0.36(+3.65%)
Sep 06, 2019 9.800 9.900 9.700 9.850 792,400 +0.06(+0.61%)
Sep 05, 2019 9.530 9.940 9.480 9.790 592,503 +0.38(+4.04%)
Sep 04, 2019 9.400 9.440 9.260 9.410 479,238 +0.08(+0.86%)
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.