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 (%)
Sep 30, 2014 14.65 14.74 14.55 14.55 298,645 -0.13(-0.89%)
Sep 29, 2014 14.80 14.83 14.61 14.68 256,145 -0.23(-1.54%)
Sep 26, 2014 14.95 14.95 14.76 14.91 230,737 +0.13(+0.88%)
Sep 25, 2014 15.00 15.07 14.76 14.78 283,050 -0.27(-1.79%)
Sep 24, 2014 15.05 15.23 14.93 15.05 202,849 +0.11(+0.74%)
Sep 23, 2014 15.38 15.38 14.93 14.94 261,709 -0.43(-2.80%)
Sep 22, 2014 15.39 15.50 15.28 15.37 218,907 -0.05(-0.32%)
Sep 19, 2014 15.66 15.75 15.37 15.42 608,543 -0.17(-1.09%)
Sep 18, 2014 15.50 15.60 15.47 15.59 244,806 +0.13(+0.84%)
Sep 17, 2014 15.46 15.77 15.44 15.46 239,017 -0.05(-0.32%)
Sep 16, 2014 15.47 16.00 15.38 15.51 339,227 +0.06(+0.39%)
Sep 15, 2014 15.54 15.54 15.40 15.45 230,195 -0.09(-0.58%)
Sep 12, 2014 15.68 15.81 15.52 15.54 221,918 -0.09(-0.58%)
Sep 11, 2014 15.50 15.64 15.43 15.63 138,904 +0.00(+0.00%)
Sep 10, 2014 15.36 15.69 15.32 15.63 143,348 +0.27(+1.76%)
Sep 09, 2014 15.82 16.00 15.31 15.36 231,834 -0.39(-2.48%)
Sep 08, 2014 15.47 15.85 15.38 15.75 307,831 +0.47(+3.08%)
Sep 05, 2014 15.30 15.45 15.21 15.28 98,889 -0.07(-0.46%)
Sep 04, 2014 15.61 15.70 15.32 15.35 144,601 -0.21(-1.35%)
Sep 03, 2014 15.48 15.83 15.48 15.56 194,289 +0.10(+0.65%)
Sep 02, 2014 15.31 15.51 15.31 15.46 191,165 +0.14(+0.91%)
Aug 29, 2014 15.24 15.32 15.32 15.32 150,800 +0.08(+0.52%)
Aug 28, 2014 15.21 15.33 15.09 15.24 93,559 -0.08(-0.52%)
Aug 27, 2014 15.22 15.35 15.02 15.32 221,413 +0.23(+1.52%)
Aug 26, 2014 15.09 15.12 14.99 15.09 249,009 -0.04(-0.26%)
Aug 25, 2014 15.16 15.16 14.95 15.13 311,338 +0.14(+0.93%)
Aug 22, 2014 15.19 15.19 14.94 14.99 255,257 -0.17(-1.12%)
Aug 21, 2014 15.09 15.19 14.98 15.16 111,325 +0.02(+0.13%)
Aug 20, 2014 15.11 15.19 15.01 15.14 169,196 -0.05(-0.33%)
Aug 19, 2014 15.22 15.28 15.17 15.19 151,278 -0.06(-0.39%)
Aug 18, 2014 15.35 15.37 15.14 15.25 165,444 +0.06(+0.39%)
Aug 15, 2014 15.33 15.35 14.95 15.19 190,309 +0.01(+0.07%)
Aug 14, 2014 15.23 15.23 15.00 15.18 150,150 +0.13(+0.86%)
Aug 13, 2014 15.17 15.17 14.99 15.05 233,861 -0.04(-0.27%)
Aug 12, 2014 15.09 15.17 15.03 15.09 201,162 -0.07(-0.46%)
Aug 11, 2014 15.35 15.45 15.08 15.16 271,183 -0.11(-0.72%)
Aug 08, 2014 15.10 15.39 15.10 15.27 414,667 +0.56(+3.81%)
Aug 07, 2014 15.04 15.17 14.51 14.71 501,149 -0.34(-2.26%)
Aug 06, 2014 14.85 15.13 14.85 15.05 242,857 +0.09(+0.60%)
Aug 05, 2014 15.00 15.07 14.85 14.96 374,938 -0.07(-0.47%)
Aug 04, 2014 14.87 15.13 14.85 15.03 584,566 +0.17(+1.14%)
Aug 01, 2014 14.58 14.86 14.49 14.86 251,492 +0.30(+2.06%)
Jul 31, 2014 14.80 14.83 14.30 14.56 374,474 -0.35(-2.35%)
Jul 30, 2014 15.15 15.18 14.83 14.91 260,153 -0.14(-0.93%)
Jul 29, 2014 15.20 15.30 15.03 15.05 189,005 -0.14(-0.92%)
Jul 28, 2014 15.20 15.30 15.03 15.19 199,337 +0.01(+0.07%)
Jul 25, 2014 15.27 15.41 15.10 15.18 267,868 -0.27(-1.75%)
Jul 24, 2014 15.63 15.71 15.37 15.45 129,001 -0.18(-1.15%)
Jul 23, 2014 15.60 15.65 15.40 15.63 148,417 +0.13(+0.84%)
Jul 22, 2014 15.46 15.60 15.40 15.50 126,958 +0.00(+0.00%)
Jul 21, 2014 15.50 15.55 15.33 15.50 127,415 +0.00(+0.00%)
Jul 18, 2014 15.37 15.60 15.37 15.50 203,247 +0.05(+0.32%)
Jul 17, 2014 15.68 15.81 15.40 15.45 253,721 -0.34(-2.15%)
Jul 16, 2014 15.90 15.95 15.62 15.79 251,551 -0.04(-0.25%)
Jul 15, 2014 15.95 15.97 15.79 15.83 201,636 -0.19(-1.19%)
Jul 14, 2014 15.98 16.05 15.79 16.02 241,919 +0.24(+1.52%)
Jul 11, 2014 15.78 15.80 15.65 15.78 151,532 -0.05(-0.32%)
Jul 10, 2014 15.80 15.90 15.65 15.83 258,637 -0.03(-0.19%)
Jul 09, 2014 16.05 16.05 15.81 15.86 343,394 -0.14(-0.88%)
Jul 08, 2014 16.05 16.09 15.82 16.00 457,043 +0.12(+0.76%)
Jul 07, 2014 16.16 16.29 15.82 15.88 577,925 +0.17(+1.08%)
Jul 03, 2014 15.65 15.71 15.71 15.71 99,400 +0.12(+0.77%)
Jul 02, 2014 15.60 15.72 15.48 15.59 150,472 -0.07(-0.45%)
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.