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, 2018 9.530 9.650 9.410 9.640 375,200 +0.12(+1.26%)
Dec 28, 2018 9.380 9.660 9.320 9.520 309,000 +0.14(+1.49%)
Dec 27, 2018 9.210 9.380 9.000 9.380 639,351 -0.02(-0.21%)
Dec 26, 2018 8.960 9.410 8.850 9.400 490,264 +0.47(+5.26%)
Dec 24, 2018 9.120 9.140 8.900 8.930 263,100 -0.24(-2.62%)
Dec 21, 2018 9.480 9.510 9.130 9.170 3,572,100 -0.30(-3.17%)
Dec 20, 2018 9.570 9.700 9.355 9.470 614,716 -0.14(-1.46%)
Dec 19, 2018 9.770 10.02 9.525 9.610 605,139 -0.16(-1.64%)
Dec 18, 2018 9.590 9.940 9.530 9.770 758,075 +0.18(+1.88%)
Dec 17, 2018 9.620 9.860 9.550 9.590 530,339 -0.07(-0.72%)
Dec 14, 2018 9.800 9.920 9.650 9.660 437,900 -0.21(-2.13%)
Dec 13, 2018 10.02 10.12 9.830 9.870 484,945 -0.20(-1.99%)
Dec 12, 2018 10.02 10.23 9.870 10.07 512,048 +0.20(+2.03%)
Dec 11, 2018 9.920 10.02 9.790 9.870 647,787 +0.09(+0.92%)
Dec 10, 2018 9.810 9.820 9.600 9.780 980,166 -0.03(-0.31%)
Dec 07, 2018 9.900 10.13 9.735 9.810 505,900 -0.09(-0.91%)
Dec 06, 2018 9.810 9.910 9.620 9.900 809,128 -0.04(-0.40%)
Dec 04, 2018 10.52 10.55 9.930 9.940 619,300 -0.61(-5.78%)
Dec 03, 2018 10.49 10.59 10.29 10.55 1,056,458 +0.23(+2.23%)
Nov 30, 2018 10.23 10.39 10.21 10.32 1,077,600 +0.09(+0.88%)
Nov 29, 2018 10.27 10.41 10.23 10.23 950,390 -0.12(-1.16%)
Nov 28, 2018 10.18 10.49 10.05 10.35 756,988 +0.17(+1.67%)
Nov 27, 2018 10.27 10.27 10.07 10.18 759,405 -0.09(-0.88%)
Nov 26, 2018 10.19 10.35 10.15 10.27 530,622 +0.18(+1.78%)
Nov 23, 2018 10.18 10.24 10.07 10.09 218,600 -0.14(-1.37%)
Nov 21, 2018 10.23 10.23 10.23 0 -0.13(-1.25%)
Nov 20, 2018 10.29 10.41 10.16 10.36 566,734 -0.08(-0.77%)
Nov 19, 2018 10.75 10.82 10.43 10.44 478,045 -0.04(-0.38%)
Nov 16, 2018 10.32 10.49 10.21 10.48 1,343,400 +0.07(+0.67%)
Nov 15, 2018 10.29 10.48 10.19 10.41 729,866 +0.05(+0.48%)
Nov 14, 2018 10.98 11.00 10.23 10.36 871,748 -0.46(-4.25%)
Nov 13, 2018 10.31 11.24 10.31 10.82 1,350,572 +0.55(+5.36%)
Nov 12, 2018 11.23 11.31 10.22 10.27 1,626,811 -1.11(-9.75%)
Nov 09, 2018 11.71 11.79 11.35 11.38 504,500 -0.33(-2.82%)
Nov 08, 2018 11.62 11.79 11.62 11.71 359,959 -0.03(-0.26%)
Nov 07, 2018 11.41 12.21 11.38 11.74 610,635 +0.18(+1.56%)
Nov 06, 2018 11.15 11.57 11.15 11.56 784,789 +0.35(+3.12%)
Nov 05, 2018 11.10 11.30 11.06 11.21 372,522 +0.17(+1.54%)
Nov 02, 2018 11.04 11.09 10.85 11.04 472,300 +0.08(+0.73%)
Nov 01, 2018 10.96 11.15 10.88 10.96 1,056,911 -0.10(-0.90%)
Oct 31, 2018 11.08 11.26 10.98 11.06 807,620 +0.06(+0.55%)
Oct 30, 2018 10.70 11.01 10.65 11.00 479,432 +0.34(+3.19%)
Oct 29, 2018 10.66 10.81 10.57 10.66 890,682 +0.06(+0.57%)
Oct 26, 2018 10.43 10.67 10.33 10.60 854,000 +0.11(+1.05%)
Oct 25, 2018 10.32 10.59 10.27 10.49 1,524,179 +0.21(+2.04%)
Oct 24, 2018 10.74 10.85 10.27 10.28 732,715 -0.48(-4.46%)
Oct 23, 2018 10.87 10.93 10.70 10.76 914,023 -0.23(-2.09%)
Oct 22, 2018 11.37 11.37 10.99 10.99 478,450 -0.28(-2.48%)
Oct 19, 2018 11.36 11.43 11.23 11.27 815,400 -0.13(-1.14%)
Oct 18, 2018 11.72 11.75 11.39 11.40 455,899 -0.31(-2.65%)
Oct 17, 2018 11.74 11.80 11.54 11.71 418,181 -0.05(-0.43%)
Oct 16, 2018 11.73 11.76 11.51 11.76 448,528 +0.09(+0.77%)
Oct 15, 2018 11.56 11.72 11.45 11.67 383,785 +0.08(+0.69%)
Oct 12, 2018 12.04 12.04 11.41 11.59 631,000 -0.35(-2.93%)
Oct 11, 2018 12.24 12.27 11.90 11.94 731,843 -0.35(-2.85%)
Oct 10, 2018 12.53 12.63 12.29 12.29 595,627 -0.28(-2.23%)
Oct 09, 2018 12.46 12.65 12.38 12.57 455,753 +0.11(+0.88%)
Oct 08, 2018 12.38 12.55 12.38 12.46 760,492 -0.05(-0.40%)
Oct 05, 2018 12.71 12.71 12.35 12.51 860,200 -0.07(-0.56%)
Oct 04, 2018 12.66 12.81 12.54 12.58 494,415 -0.17(-1.33%)
Oct 03, 2018 12.60 12.94 12.59 12.75 430,558 +0.17(+1.35%)
Oct 02, 2018 12.66 12.82 12.54 12.58 429,618 -0.10(-0.79%)
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.