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 28, 2018 12.85 13.03 12.85 13.00 333,600 +0.10(+0.78%)
Sep 27, 2018 13.00 13.15 12.90 12.90 375,148 -0.10(-0.77%)
Sep 26, 2018 12.95 13.10 12.85 13.00 508,648 +0.00(+0.00%)
Sep 25, 2018 13.00 13.00 12.85 13.00 342,030 -0.05(-0.38%)
Sep 24, 2018 13.45 13.45 12.93 13.05 648,056 -0.35(-2.61%)
Sep 21, 2018 13.40 13.60 13.25 13.40 2,472,700 -0.05(-0.37%)
Sep 20, 2018 13.50 13.65 13.40 13.45 1,022,753 +0.00(+0.00%)
Sep 19, 2018 13.20 13.65 13.20 13.45 1,719,438 +0.25(+1.89%)
Sep 18, 2018 13.20 13.47 13.12 13.20 2,026,665 +0.00(+0.00%)
Sep 17, 2018 13.20 13.32 13.10 13.20 617,623 +0.00(+0.00%)
Sep 14, 2018 13.00 13.35 12.93 13.20 763,500 +0.25(+1.93%)
Sep 13, 2018 12.70 13.10 12.70 12.95 712,400 +0.25(+1.97%)
Sep 12, 2018 13.10 13.15 12.65 12.70 782,089 -0.40(-3.05%)
Sep 11, 2018 13.15 13.30 13.00 13.10 620,595 -0.05(-0.38%)
Sep 10, 2018 13.30 13.40 13.10 13.15 729,809 -0.10(-0.75%)
Sep 07, 2018 13.10 13.35 13.10 13.25 603,600 +0.10(+0.76%)
Sep 06, 2018 13.25 13.30 13.05 13.15 1,245,613 -0.10(-0.75%)
Sep 05, 2018 13.25 13.50 13.25 13.25 803,295 -0.05(-0.38%)
Sep 04, 2018 13.30 13.35 13.20 13.30 750,652 -0.10(-0.75%)
Aug 31, 2018 13.40 13.40 13.40 0 -0.05(-0.37%)
Aug 30, 2018 13.45 13.65 13.35 13.45 654,722 +0.00(+0.00%)
Aug 29, 2018 13.45 13.55 13.25 13.45 493,633 +0.00(+0.00%)
Aug 28, 2018 13.30 13.55 13.20 13.45 526,518 +0.15(+1.13%)
Aug 27, 2018 13.50 13.55 13.30 13.30 648,657 -0.20(-1.48%)
Aug 24, 2018 13.45 13.53 13.35 13.50 591,800 +0.10(+0.75%)
Aug 23, 2018 13.45 13.50 13.25 13.40 581,591 +0.00(+0.00%)
Aug 22, 2018 13.50 13.55 13.35 13.40 622,395 -0.10(-0.74%)
Aug 21, 2018 13.40 13.50 13.32 13.50 860,784 +0.20(+1.50%)
Aug 20, 2018 13.20 13.53 13.20 13.30 618,662 +0.10(+0.76%)
Aug 17, 2018 13.40 13.70 13.20 13.20 1,657,700 -0.30(-2.22%)
Aug 16, 2018 13.15 13.60 13.15 13.50 501,614 +0.45(+3.45%)
Aug 15, 2018 13.00 13.20 12.85 13.05 559,443 -0.05(-0.38%)
Aug 14, 2018 13.15 13.40 13.10 13.10 522,597 -0.10(-0.76%)
Aug 13, 2018 13.10 13.30 13.10 13.20 533,251 +0.05(+0.38%)
Aug 10, 2018 13.05 13.40 12.95 13.15 595,700 +0.00(+0.00%)
Aug 09, 2018 13.20 13.28 13.00 13.15 677,053 +0.05(+0.38%)
Aug 08, 2018 13.20 13.28 13.05 13.10 758,219 -0.05(-0.38%)
Aug 07, 2018 13.50 13.60 13.10 13.15 667,825 -0.35(-2.59%)
Aug 06, 2018 13.50 13.65 13.45 13.50 716,572 -0.05(-0.37%)
Aug 03, 2018 13.45 13.70 13.43 13.55 699,000 +0.00(+0.00%)
Aug 02, 2018 13.50 13.65 13.40 13.55 692,946 -0.10(-0.73%)
Aug 01, 2018 13.10 14.40 12.90 13.65 1,240,492 +1.05(+8.33%)
Jul 31, 2018 12.45 12.65 12.35 12.60 447,973 +0.20(+1.61%)
Jul 30, 2018 12.40 12.70 12.40 12.40 294,478 +0.00(+0.00%)
Jul 27, 2018 12.65 12.68 12.30 12.40 637,400 -0.20(-1.59%)
Jul 26, 2018 12.70 12.85 12.55 12.60 442,043 -0.05(-0.40%)
Jul 25, 2018 12.65 12.75 12.50 12.65 369,949 -0.05(-0.39%)
Jul 24, 2018 12.65 12.80 12.62 12.70 533,703 +0.05(+0.40%)
Jul 23, 2018 12.80 12.80 12.55 12.65 485,166 -0.10(-0.78%)
Jul 20, 2018 12.80 12.90 12.68 12.75 324,579 +0.00(+0.00%)
Jul 19, 2018 12.95 12.95 12.70 12.75 376,560 -0.15(-1.16%)
Jul 18, 2018 12.65 12.95 12.65 12.90 219,494 +0.20(+1.57%)
Jul 17, 2018 12.70 12.75 12.55 12.70 604,113 -0.05(-0.39%)
Jul 16, 2018 12.75 12.80 12.70 12.75 268,594 +0.00(+0.00%)
Jul 13, 2018 12.65 12.80 12.55 12.75 225,318 +0.05(+0.39%)
Jul 12, 2018 12.85 12.90 12.65 12.70 474,292 -0.05(-0.39%)
Jul 11, 2018 12.80 12.85 12.70 12.75 364,205 -0.05(-0.39%)
Jul 10, 2018 13.00 13.10 12.80 12.80 441,310 -0.15(-1.16%)
Jul 09, 2018 12.70 13.10 12.70 12.95 553,984 +0.25(+1.97%)
Jul 06, 2018 12.60 12.78 12.57 12.70 556,559 +0.15(+1.20%)
Jul 05, 2018 12.50 12.60 12.35 12.55 394,906 +0.10(+0.80%)
Jul 03, 2018 12.45 12.45 12.45 0 -0.05(-0.40%)
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.