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 (%)
Apr 30, 2014 15.58 15.76 15.31 15.64 161,298 +0.04(+0.26%)
Apr 29, 2014 15.88 15.91 15.51 15.60 155,653 -0.14(-0.89%)
Apr 28, 2014 16.00 16.12 15.65 15.74 94,944 -0.14(-0.88%)
Apr 25, 2014 16.23 16.23 15.88 15.88 116,735 -0.42(-2.58%)
Apr 24, 2014 16.17 16.30 15.98 16.30 181,066 +0.29(+1.81%)
Apr 23, 2014 16.21 16.30 15.97 16.01 73,472 -0.19(-1.17%)
Apr 22, 2014 15.94 16.23 15.85 16.20 116,347 +0.31(+1.95%)
Apr 21, 2014 16.04 16.10 15.80 15.89 80,745 -0.11(-0.69%)
Apr 17, 2014 16.05 16.00 16.00 16.00 134,200 +0.04(+0.25%)
Apr 16, 2014 15.93 16.07 15.78 15.96 56,179 +0.17(+1.08%)
Apr 15, 2014 15.95 16.11 15.57 15.79 139,867 -0.11(-0.69%)
Apr 14, 2014 16.18 16.31 15.83 15.90 104,968 -0.06(-0.38%)
Apr 11, 2014 16.34 16.41 15.94 15.96 191,628 -0.52(-3.16%)
Apr 10, 2014 16.63 16.94 16.30 16.48 293,436 -0.13(-0.78%)
Apr 09, 2014 16.70 16.70 16.46 16.61 132,015 -0.01(-0.06%)
Apr 08, 2014 16.34 16.68 16.21 16.62 332,228 +0.27(+1.65%)
Apr 07, 2014 16.88 16.88 16.22 16.35 329,425 -0.43(-2.56%)
Apr 04, 2014 16.90 17.38 16.62 16.78 468,969 -0.06(-0.36%)
Apr 03, 2014 16.36 16.99 16.25 16.84 392,937 +0.53(+3.25%)
Apr 02, 2014 16.10 16.32 15.93 16.31 314,647 +0.31(+1.94%)
Apr 01, 2014 15.93 16.16 15.83 16.00 241,149 +0.15(+0.95%)
Mar 31, 2014 15.97 15.98 15.82 15.85 128,923 +0.01(+0.06%)
Mar 28, 2014 15.80 16.00 15.71 15.84 151,965 +0.05(+0.32%)
Mar 27, 2014 15.82 15.87 15.62 15.79 191,112 +0.04(+0.25%)
Mar 26, 2014 15.92 16.00 15.71 15.75 168,615 -0.05(-0.32%)
Mar 25, 2014 16.12 16.12 15.79 15.80 208,773 -0.19(-1.19%)
Mar 24, 2014 16.08 16.08 15.73 15.99 211,807 -0.02(-0.12%)
Mar 21, 2014 15.92 16.03 15.59 16.01 352,103 +0.22(+1.39%)
Mar 20, 2014 15.45 15.79 15.41 15.79 271,985 +0.09(+0.57%)
Mar 19, 2014 15.88 15.91 15.60 15.70 208,862 -0.11(-0.70%)
Mar 18, 2014 15.77 15.91 15.68 15.81 123,938 +0.09(+0.57%)
Mar 17, 2014 15.87 15.93 15.69 15.72 221,641 -0.06(-0.38%)
Mar 14, 2014 15.70 15.86 15.54 15.78 198,558 +0.14(+0.90%)
Mar 13, 2014 15.87 15.88 15.44 15.64 314,555 -0.14(-0.89%)
Mar 12, 2014 15.68 15.84 15.55 15.78 307,709 +0.03(+0.19%)
Mar 11, 2014 16.01 16.15 15.69 15.75 261,178 -0.18(-1.13%)
Mar 10, 2014 15.86 16.16 15.86 15.93 483,154 +0.08(+0.50%)
Mar 07, 2014 15.91 15.98 15.75 15.85 430,996 +0.08(+0.51%)
Mar 06, 2014 15.79 16.00 15.62 15.77 483,456 +0.05(+0.32%)
Mar 05, 2014 15.69 16.06 15.68 15.72 664,681 +0.07(+0.45%)
Mar 04, 2014 15.19 15.76 15.12 15.65 1,275,623 +0.52(+3.44%)
Mar 03, 2014 14.96 15.19 14.95 15.13 881,633 +0.13(+0.87%)
Feb 28, 2014 15.00 15.33 14.99 15.00 514,707 +0.00(+0.00%)
Feb 27, 2014 15.10 15.48 14.90 15.00 685,994 -0.07(-0.46%)
Feb 26, 2014 15.12 15.20 14.94 15.07 235,671 +0.02(+0.13%)
Feb 25, 2014 15.47 15.50 14.80 15.05 637,626 -0.35(-2.27%)
Feb 24, 2014 15.45 15.59 15.18 15.40 394,515 -0.04(-0.26%)
Feb 21, 2014 15.26 15.51 15.16 15.44 308,835 +0.26(+1.71%)
Feb 20, 2014 15.56 15.56 15.12 15.18 354,092 -0.35(-2.25%)
Feb 19, 2014 15.53 15.90 15.49 15.53 244,735 -0.07(-0.45%)
Feb 18, 2014 15.76 15.85 15.50 15.60 295,470 -0.19(-1.20%)
Feb 14, 2014 15.95 15.79 15.79 15.79 113,500 -0.15(-0.94%)
Feb 13, 2014 15.86 16.15 15.80 15.94 167,485 -0.09(-0.56%)
Feb 12, 2014 15.97 16.30 15.58 16.03 217,490 +0.13(+0.82%)
Feb 11, 2014 15.63 16.54 15.63 15.90 401,990 +0.35(+2.25%)
Feb 10, 2014 15.75 15.75 15.37 15.55 118,102 -0.25(-1.58%)
Feb 07, 2014 15.73 15.98 15.30 15.80 220,042 +0.09(+0.57%)
Feb 06, 2014 15.34 15.82 15.34 15.71 150,550 +0.38(+2.48%)
Feb 05, 2014 15.41 15.42 15.11 15.33 183,085 -0.24(-1.54%)
Feb 04, 2014 15.79 15.82 15.25 15.57 248,249 -0.21(-1.33%)
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.