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, 2020 9.630 9.690 9.450 9.540 522,759 -0.20(-2.05%)
Nov 27, 2020 9.660 9.890 9.470 9.740 141,300 -0.03(-0.31%)
Nov 25, 2020 9.720 9.820 9.480 9.770 268,900 +0.03(+0.31%)
Nov 24, 2020 9.560 9.850 9.520 9.740 352,121 +0.35(+3.73%)
Nov 23, 2020 9.330 9.410 9.190 9.390 251,306 +0.18(+1.95%)
Nov 20, 2020 9.180 9.300 9.090 9.210 357,600 -0.10(-1.07%)
Nov 19, 2020 9.350 9.430 9.040 9.310 365,627 -0.08(-0.85%)
Nov 18, 2020 9.550 9.640 9.380 9.390 729,750 -0.13(-1.37%)
Nov 17, 2020 9.580 9.580 9.070 9.520 503,405 -0.11(-1.14%)
Nov 16, 2020 8.980 9.650 8.883 9.630 815,712 +0.89(+10.18%)
Nov 13, 2020 8.690 8.810 8.615 8.740 221,800 +0.16(+1.86%)
Nov 12, 2020 8.510 8.740 8.410 8.580 335,044 -0.05(-0.58%)
Nov 11, 2020 8.810 8.810 8.550 8.630 214,951 -0.16(-1.82%)
Nov 10, 2020 8.850 8.903 8.597 8.790 410,712 +0.08(+0.92%)
Nov 09, 2020 8.840 9.350 8.640 8.710 343,168 +0.43(+5.19%)
Nov 06, 2020 8.460 8.460 7.540 8.280 288,000 -0.10(-1.19%)
Nov 05, 2020 8.030 8.415 8.030 8.380 295,881 +0.33(+4.10%)
Nov 04, 2020 7.990 8.173 7.960 8.050 243,748 -0.16(-1.95%)
Nov 03, 2020 8.090 8.240 8.090 8.210 233,278 +0.23(+2.88%)
Nov 02, 2020 7.920 8.090 7.860 7.980 283,877 +0.20(+2.57%)
Oct 30, 2020 7.770 7.860 7.730 7.780 396,600 -0.03(-0.38%)
Oct 29, 2020 7.780 7.860 7.650 7.810 241,883 -0.04(-0.51%)
Oct 28, 2020 7.840 7.930 7.680 7.850 320,948 -0.15(-1.88%)
Oct 27, 2020 8.000 8.040 7.950 8.000 248,201 -0.04(-0.50%)
Oct 26, 2020 8.090 8.090 7.930 8.040 141,347 -0.16(-1.95%)
Oct 23, 2020 8.110 8.290 8.110 8.200 189,200 +0.13(+1.61%)
Oct 22, 2020 7.930 8.110 7.890 8.070 214,248 +0.15(+1.89%)
Oct 21, 2020 7.900 7.980 7.880 7.920 139,771 -0.02(-0.25%)
Oct 20, 2020 8.110 8.110 7.890 7.940 172,123 -0.07(-0.87%)
Oct 19, 2020 8.010 8.140 7.980 8.010 251,800 +0.01(+0.12%)
Oct 16, 2020 8.080 8.160 7.970 8.000 307,200 -0.07(-0.87%)
Oct 15, 2020 7.740 8.080 7.650 8.070 276,637 +0.22(+2.80%)
Oct 14, 2020 7.860 8.020 7.800 7.850 276,233 -0.01(-0.13%)
Oct 13, 2020 7.730 7.875 7.730 7.860 346,595 +0.03(+0.38%)
Oct 12, 2020 7.700 7.840 7.640 7.830 269,919 +0.14(+1.82%)
Oct 09, 2020 7.800 7.890 7.570 7.690 335,200 -0.05(-0.65%)
Oct 08, 2020 7.480 7.780 7.440 7.740 396,480 +0.35(+4.74%)
Oct 07, 2020 7.360 7.490 7.220 7.390 473,294 +0.08(+1.09%)
Oct 06, 2020 7.490 7.590 7.290 7.310 432,516 -0.05(-0.68%)
Oct 05, 2020 7.240 7.390 7.240 7.360 277,882 +0.20(+2.79%)
Oct 02, 2020 6.830 7.230 6.770 7.160 408,200 +0.17(+2.43%)
Oct 01, 2020 6.940 7.060 6.895 6.990 288,662 +0.04(+0.58%)
Sep 30, 2020 6.920 7.010 6.830 6.950 613,221 +0.04(+0.58%)
Sep 29, 2020 6.940 6.960 6.800 6.910 226,952 -0.06(-0.86%)
Sep 28, 2020 6.870 7.070 6.870 6.970 225,331 +0.21(+3.11%)
Sep 25, 2020 6.810 6.860 6.740 6.760 295,400 -0.06(-0.88%)
Sep 24, 2020 6.910 6.990 6.780 6.820 359,358 -0.09(-1.30%)
Sep 23, 2020 7.180 7.270 6.900 6.910 330,027 -0.23(-3.22%)
Sep 22, 2020 7.270 7.360 7.120 7.140 471,935 -0.18(-2.46%)
Sep 21, 2020 7.480 7.480 7.100 7.320 546,410 -0.34(-4.44%)
Sep 18, 2020 7.900 7.900 7.600 7.660 936,400 -0.18(-2.30%)
Sep 17, 2020 8.100 8.140 7.830 7.840 447,484 -0.33(-4.04%)
Sep 16, 2020 8.230 8.360 8.150 8.170 425,288 -0.04(-0.49%)
Sep 15, 2020 8.140 8.275 8.120 8.210 305,592 +0.10(+1.23%)
Sep 14, 2020 8.150 8.170 8.055 8.110 276,849 +0.00(+0.00%)
Sep 11, 2020 8.300 8.310 8.100 8.110 238,600 -0.14(-1.70%)
Sep 10, 2020 8.420 8.470 8.250 8.250 251,110 -0.17(-2.02%)
Sep 09, 2020 8.380 8.480 8.290 8.420 191,365 +0.09(+1.08%)
Sep 08, 2020 8.450 8.490 8.250 8.330 264,323 -0.17(-2.00%)
Sep 04, 2020 8.720 8.730 8.450 8.500 215,700 -0.05(-0.58%)
Sep 03, 2020 8.800 8.910 8.500 8.550 264,911 -0.17(-1.95%)
Sep 02, 2020 8.740 8.770 8.620 8.720 244,785 +0.08(+0.93%)
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.