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 (%)
Feb 28, 2018 14.15 14.20 13.80 13.90 1,027,731 -0.15(-1.07%)
Feb 27, 2018 14.10 14.20 13.95 14.05 509,386 -0.10(-0.71%)
Feb 26, 2018 14.00 14.20 13.85 14.15 387,498 +0.15(+1.07%)
Feb 23, 2018 13.85 14.00 13.75 14.00 352,251 +0.15(+1.08%)
Feb 22, 2018 13.95 14.05 13.80 13.85 395,713 -0.10(-0.72%)
Feb 21, 2018 13.85 14.15 13.85 13.95 743,150 +0.05(+0.36%)
Feb 20, 2018 14.10 14.10 13.80 13.90 459,330 -0.25(-1.77%)
Feb 16, 2018 14.15 14.15 14.15 0 +0.00(+0.00%)
Feb 15, 2018 14.05 14.18 13.95 14.15 395,801 +0.10(+0.71%)
Feb 14, 2018 13.70 14.05 13.70 14.05 342,605 +0.30(+2.18%)
Feb 13, 2018 13.50 13.75 13.45 13.75 709,921 +0.15(+1.10%)
Feb 12, 2018 13.75 13.80 13.40 13.60 619,106 -0.15(-1.09%)
Feb 09, 2018 13.65 13.80 13.35 13.75 934,084 +0.20(+1.48%)
Feb 08, 2018 13.85 13.90 13.55 13.55 886,842 -0.20(-1.45%)
Feb 07, 2018 13.85 13.97 13.75 13.75 634,959 -0.10(-0.72%)
Feb 06, 2018 13.85 14.00 13.57 13.85 834,460 -0.22(-1.60%)
Feb 05, 2018 14.20 14.40 13.88 14.07 564,762 -0.23(-1.57%)
Feb 02, 2018 14.55 14.65 14.25 14.30 711,487 -0.25(-1.72%)
Feb 01, 2018 14.35 14.55 14.20 14.55 1,008,882 +0.30(+2.11%)
Jan 31, 2018 14.45 14.45 14.07 14.25 516,496 -0.05(-0.35%)
Jan 30, 2018 14.35 14.38 14.20 14.30 503,594 -0.15(-1.04%)
Jan 29, 2018 14.40 14.50 14.30 14.45 409,303 -0.05(-0.34%)
Jan 26, 2018 14.55 14.60 14.40 14.50 491,423 -0.05(-0.34%)
Jan 25, 2018 14.65 14.65 14.40 14.55 685,330 +0.05(+0.34%)
Jan 24, 2018 14.50 14.50 14.40 14.50 360,989 +0.10(+0.69%)
Jan 23, 2018 14.40 14.50 14.30 14.40 631,057 +0.00(+0.00%)
Jan 22, 2018 14.65 14.85 14.40 14.40 687,714 +0.00(+0.00%)
Jan 19, 2018 14.25 14.40 14.14 14.40 484,565 +0.20(+1.41%)
Jan 18, 2018 14.30 14.40 14.10 14.20 677,184 -0.05(-0.35%)
Jan 17, 2018 14.20 14.30 14.10 14.25 578,546 +0.15(+1.06%)
Jan 16, 2018 14.20 14.32 14.00 14.10 644,716 -0.05(-0.35%)
Jan 12, 2018 14.15 14.15 14.15 0 +0.15(+1.07%)
Jan 11, 2018 13.90 14.05 13.85 14.00 721,118 +0.20(+1.45%)
Jan 10, 2018 13.70 13.90 13.70 13.80 565,468 +0.15(+1.10%)
Jan 09, 2018 13.95 14.15 13.62 13.65 965,176 -0.35(-2.50%)
Jan 08, 2018 13.90 14.05 13.70 14.00 700,616 +0.15(+1.08%)
Jan 05, 2018 13.80 13.90 13.65 13.85 1,299,338 +0.10(+0.73%)
Jan 04, 2018 14.05 14.10 13.55 13.75 2,198,639 -0.35(-2.48%)
Jan 03, 2018 14.00 14.10 13.82 14.10 1,484,468 -0.05(-0.35%)
Jan 02, 2018 14.55 14.68 14.05 14.15 936,641 -0.50(-3.41%)
Dec 29, 2017 14.65 14.65 14.65 0 -0.25(-1.68%)
Dec 28, 2017 15.00 15.00 14.80 14.90 504,540 -0.05(-0.33%)
Dec 27, 2017 14.95 15.12 14.90 14.95 466,343 +0.00(+0.00%)
Dec 26, 2017 15.25 15.28 14.95 14.95 283,095 -0.25(-1.64%)
Dec 22, 2017 15.20 15.25 15.15 15.20 578,642 +0.00(+0.00%)
Dec 21, 2017 15.25 15.30 15.15 15.20 276,888 +0.00(+0.00%)
Dec 20, 2017 15.30 15.45 15.20 15.20 625,177 -0.10(-0.65%)
Dec 19, 2017 15.35 15.45 15.20 15.30 608,548 -0.05(-0.33%)
Dec 18, 2017 15.30 15.45 15.25 15.35 786,006 +0.20(+1.32%)
Dec 15, 2017 14.80 15.20 14.80 15.15 3,066,491 +0.40(+2.71%)
Dec 14, 2017 15.00 15.05 14.70 14.75 828,901 -0.15(-1.01%)
Dec 13, 2017 15.20 15.28 14.90 14.90 721,075 -0.40(-2.61%)
Dec 12, 2017 15.20 15.45 15.20 15.30 1,172,623 +0.20(+1.32%)
Dec 11, 2017 15.10 15.20 14.95 15.10 937,215 -0.05(-0.33%)
Dec 08, 2017 15.50 15.50 15.15 15.15 508,498 +0.00(+0.00%)
Dec 07, 2017 15.55 15.55 15.25 560,076 +0.00(+0.00%)
Dec 06, 2017 15.70 15.70 15.45 15.55 508,677 -0.20(-1.27%)
Dec 05, 2017 16.15 16.18 15.75 15.75 882,726 -0.45(-2.78%)
Dec 04, 2017 16.55 16.55 16.10 16.20 964,701 -0.30(-1.82%)
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.