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 (%)
Dec 31, 2014 14.67 14.49 14.49 14.49 151,100 -0.09(-0.62%)
Dec 30, 2014 14.65 14.68 14.52 14.58 228,883 -0.07(-0.48%)
Dec 29, 2014 14.65 14.75 14.63 14.65 162,701 +0.00(+0.00%)
Dec 26, 2014 14.75 14.75 14.64 14.65 100,341 -0.07(-0.48%)
Dec 24, 2014 14.70 14.72 14.72 14.72 102,700 +0.01(+0.07%)
Dec 23, 2014 14.74 14.75 14.67 14.71 317,097 +0.05(+0.34%)
Dec 22, 2014 14.69 14.73 14.58 14.66 112,924 -0.06(-0.41%)
Dec 19, 2014 14.67 14.75 14.60 14.72 483,533 -0.01(-0.07%)
Dec 18, 2014 14.75 14.75 14.56 14.73 259,249 -0.02(-0.14%)
Dec 17, 2014 14.70 14.76 14.62 14.75 374,773 +0.10(+0.68%)
Dec 16, 2014 14.58 14.78 14.53 14.65 339,160 +0.05(+0.34%)
Dec 15, 2014 14.66 14.80 14.54 14.60 175,013 -0.01(-0.07%)
Dec 12, 2014 14.73 14.86 14.60 14.61 170,823 -0.20(-1.35%)
Dec 11, 2014 14.58 14.90 14.58 14.81 177,834 +0.28(+1.93%)
Dec 10, 2014 14.75 14.88 14.51 14.53 190,150 -0.32(-2.15%)
Dec 09, 2014 14.82 14.92 14.69 14.85 156,611 -0.10(-0.67%)
Dec 08, 2014 14.83 14.96 14.65 14.95 163,389 +0.01(+0.07%)
Dec 05, 2014 14.77 14.97 14.77 14.94 132,498 +0.13(+0.88%)
Dec 04, 2014 14.85 14.98 14.81 14.81 98,046 -0.10(-0.67%)
Dec 03, 2014 14.79 14.98 14.78 14.91 227,093 +0.20(+1.36%)
Dec 02, 2014 14.68 14.86 14.67 14.71 128,421 +0.03(+0.20%)
Dec 01, 2014 14.80 14.86 14.68 14.68 132,875 -0.13(-0.88%)
Nov 28, 2014 14.86 14.97 14.76 14.81 104,084 -0.09(-0.60%)
Nov 26, 2014 14.93 14.90 14.90 14.90 88,100 +0.01(+0.07%)
Nov 25, 2014 14.88 14.92 14.82 14.89 140,222 +0.05(+0.34%)
Nov 24, 2014 14.82 14.85 14.70 14.84 268,140 +0.12(+0.82%)
Nov 21, 2014 14.91 14.93 14.70 14.72 148,983 +0.03(+0.20%)
Nov 20, 2014 14.50 14.74 14.50 14.69 144,334 +0.10(+0.69%)
Nov 19, 2014 14.72 14.74 14.51 14.59 165,701 -0.14(-0.95%)
Nov 18, 2014 14.68 14.84 14.68 14.73 214,203 +0.02(+0.14%)
Nov 17, 2014 14.76 14.76 14.62 14.71 228,407 +0.01(+0.07%)
Nov 14, 2014 14.78 14.89 14.63 14.70 168,207 -0.12(-0.81%)
Nov 13, 2014 14.95 14.99 14.76 14.82 122,188 -0.09(-0.60%)
Nov 12, 2014 14.86 14.91 14.68 14.91 179,490 +0.01(+0.07%)
Nov 11, 2014 15.10 15.11 14.85 14.90 139,111 -0.14(-0.93%)
Nov 10, 2014 15.05 15.08 14.84 15.04 348,830 -0.01(-0.07%)
Nov 07, 2014 14.93 15.07 14.91 15.05 194,900 -0.02(-0.13%)
Nov 06, 2014 15.02 15.20 14.97 15.07 208,240 +0.01(+0.07%)
Nov 05, 2014 15.14 15.26 15.00 15.06 256,238 +0.01(+0.07%)
Nov 04, 2014 15.34 15.40 14.97 15.05 348,717 -0.30(-1.95%)
Nov 03, 2014 15.35 15.56 15.24 15.35 278,148 +0.05(+0.33%)
Oct 31, 2014 15.35 15.39 15.25 15.30 315,751 +0.14(+0.92%)
Oct 30, 2014 14.95 15.20 14.95 15.16 204,948 +0.16(+1.07%)
Oct 29, 2014 15.00 15.15 14.90 15.00 242,107 +0.00(+0.00%)
Oct 28, 2014 14.75 15.04 14.72 15.00 304,660 +0.30(+2.04%)
Oct 27, 2014 14.67 14.73 14.69 14.70 356,880 +0.01(+0.07%)
Oct 24, 2014 14.61 14.74 14.56 14.69 398,534 +0.16(+1.10%)
Oct 23, 2014 14.63 14.75 14.41 14.53 566,276 +0.10(+0.69%)
Oct 22, 2014 14.27 14.60 14.27 14.43 553,938 +0.20(+1.41%)
Oct 21, 2014 13.95 14.24 13.92 14.23 432,297 +0.37(+2.67%)
Oct 20, 2014 13.88 14.01 13.88 13.86 452,911 -0.01(-0.07%)
Oct 17, 2014 13.96 14.07 13.78 13.87 348,129 +0.10(+0.73%)
Oct 16, 2014 13.72 13.77 13.63 13.77 361,928 -0.09(-0.65%)
Oct 15, 2014 14.00 14.09 13.60 13.86 507,681 -0.12(-0.86%)
Oct 14, 2014 13.97 14.16 13.88 13.98 363,346 +0.09(+0.65%)
Oct 13, 2014 13.93 14.18 13.88 13.89 381,252 -0.05(-0.36%)
Oct 10, 2014 13.80 14.05 13.75 13.94 245,565 +0.06(+0.43%)
Oct 09, 2014 14.34 14.37 13.87 13.88 345,112 -0.44(-3.07%)
Oct 08, 2014 14.07 14.39 14.05 14.32 375,167 +0.22(+1.56%)
Oct 07, 2014 14.31 14.39 14.10 14.10 163,936 -0.19(-1.33%)
Oct 06, 2014 14.62 14.65 14.28 14.29 407,009 -0.25(-1.72%)
Oct 03, 2014 14.50 14.65 14.40 14.54 308,666 +0.19(+1.32%)
Oct 02, 2014 14.30 14.45 14.06 14.35 418,136 +0.06(+0.42%)
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.