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 (%)
Jul 31, 2017 14.50 14.57 14.40 14.55 280,837 +0.05(+0.34%)
Jul 28, 2017 14.50 14.55 14.43 14.50 249,780 -0.05(-0.34%)
Jul 27, 2017 14.60 14.65 14.45 14.55 285,322 -0.05(-0.34%)
Jul 26, 2017 14.60 14.70 14.47 14.60 291,371 +0.00(+0.00%)
Jul 25, 2017 14.30 14.65 14.30 14.60 952,618 +0.35(+2.46%)
Jul 24, 2017 14.30 14.30 14.20 14.25 344,752 +0.00(+0.00%)
Jul 21, 2017 14.25 14.40 14.20 14.25 382,538 +0.05(+0.35%)
Jul 20, 2017 14.05 14.30 14.05 14.20 296,128 +0.10(+0.71%)
Jul 19, 2017 13.95 14.10 13.93 14.10 541,093 +0.25(+1.81%)
Jul 18, 2017 13.85 13.95 13.75 13.85 426,153 +0.00(+0.00%)
Jul 17, 2017 13.80 13.85 13.70 13.85 367,808 +0.05(+0.36%)
Jul 14, 2017 13.75 13.95 13.75 13.80 564,448 +0.00(+0.00%)
Jul 13, 2017 14.00 14.00 13.80 13.80 362,621 -0.20(-1.43%)
Jul 12, 2017 14.00 14.10 13.88 14.00 565,598 +0.05(+0.36%)
Jul 11, 2017 13.95 14.10 13.88 13.95 431,527 -0.05(-0.36%)
Jul 10, 2017 13.90 14.07 13.85 14.00 676,993 +0.10(+0.72%)
Jul 07, 2017 13.90 14.05 13.80 13.90 907,644 +0.10(+0.72%)
Jul 06, 2017 14.00 14.05 13.75 13.80 728,688 -0.10(-0.72%)
Jul 05, 2017 14.00 14.10 13.90 13.90 279,081 -0.10(-0.71%)
Jul 03, 2017 13.90 14.10 13.90 14.00 386,461 +0.10(+0.72%)
Jun 30, 2017 14.10 14.10 13.80 13.90 437,732 -0.20(-1.42%)
Jun 29, 2017 14.35 14.40 14.00 14.10 294,534 -0.20(-1.40%)
Jun 28, 2017 14.45 14.45 14.25 14.30 273,950 -0.10(-0.69%)
Jun 27, 2017 14.45 14.55 14.35 14.40 1,602,257 -0.05(-0.35%)
Jun 26, 2017 14.40 14.50 14.30 14.45 664,633 +0.15(+1.05%)
Jun 23, 2017 14.35 14.35 14.15 14.30 1,836,601 +0.00(+0.00%)
Jun 22, 2017 14.10 14.40 14.10 14.30 802,428 +0.10(+0.70%)
Jun 21, 2017 13.80 14.25 13.75 14.20 1,777,951 +0.50(+3.65%)
Jun 20, 2017 13.55 13.72 13.50 13.70 524,335 +0.10(+0.74%)
Jun 19, 2017 13.55 13.75 13.55 13.60 465,772 +0.10(+0.74%)
Jun 16, 2017 13.40 13.55 13.30 13.50 859,397 +0.00(+0.00%)
Jun 15, 2017 13.35 13.55 13.30 13.50 287,276 +0.10(+0.75%)
Jun 14, 2017 13.30 13.50 13.20 13.40 507,849 -0.10(-0.74%)
Jun 13, 2017 13.50 13.60 13.43 13.50 463,828 +0.05(+0.37%)
Jun 12, 2017 13.40 13.60 13.35 13.45 558,386 +0.05(+0.37%)
Jun 09, 2017 13.45 13.45 13.30 13.40 580,923 +0.00(+0.00%)
Jun 08, 2017 13.35 13.45 13.30 13.40 445,308 +0.05(+0.37%)
Jun 07, 2017 13.45 13.45 13.30 13.35 401,006 -0.05(-0.37%)
Jun 06, 2017 13.45 13.50 13.25 13.40 418,752 -0.05(-0.37%)
Jun 05, 2017 13.35 13.45 13.25 13.45 302,051 +0.05(+0.37%)
Jun 02, 2017 13.35 13.50 13.35 13.40 558,818 +0.05(+0.37%)
Jun 01, 2017 13.20 13.50 13.20 13.35 1,218,614 +0.20(+1.52%)
May 31, 2017 12.75 13.15 12.65 13.15 898,484 +0.45(+3.54%)
May 30, 2017 12.75 12.85 12.70 12.70 541,534 +0.00(+0.00%)
May 26, 2017 12.70 12.80 12.60 12.70 643,322 +0.00(+0.00%)
May 25, 2017 12.60 12.75 12.60 12.70 777,552 +0.10(+0.79%)
May 24, 2017 12.45 12.65 12.35 12.60 976,540 +0.20(+1.61%)
May 23, 2017 12.40 12.47 12.35 12.40 732,034 +0.05(+0.40%)
May 22, 2017 12.25 12.40 12.25 12.35 469,201 +0.10(+0.82%)
May 19, 2017 12.15 12.35 12.05 12.25 721,496 +0.05(+0.41%)
May 18, 2017 11.95 12.25 11.90 12.20 960,955 +0.20(+1.67%)
May 17, 2017 12.00 12.10 11.93 12.00 950,976 -0.10(-0.83%)
May 16, 2017 12.10 12.20 12.05 12.10 434,514 +0.00(+0.00%)
May 15, 2017 12.05 12.25 12.05 12.10 557,881 +0.10(+0.83%)
May 12, 2017 12.15 12.15 12.00 12.00 534,315 -0.20(-1.64%)
May 11, 2017 12.35 12.35 12.05 12.20 617,124 -0.10(-0.81%)
May 10, 2017 12.40 12.45 12.30 12.30 581,343 -0.10(-0.81%)
May 09, 2017 12.45 12.45 12.20 12.40 1,099,938 -0.10(-0.80%)
May 08, 2017 12.25 12.55 12.15 12.50 1,130,646 +0.50(+4.17%)
May 05, 2017 12.05 12.25 12.00 12.00 459,753 -0.20(-1.64%)
May 04, 2017 12.20 12.25 12.10 12.20 466,478 +0.05(+0.41%)
May 03, 2017 12.05 12.30 11.90 12.15 398,742 +0.05(+0.41%)
May 02, 2017 12.20 12.25 12.05 12.10 194,309 -0.10(-0.82%)
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.