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 29, 2016 11.16 11.21 10.67 11.05 408,935 -0.18(-1.60%)
Feb 26, 2016 10.46 11.26 10.08 11.23 530,093 -0.20(-1.75%)
Feb 25, 2016 11.38 11.46 11.20 11.43 266,467 +0.03(+0.26%)
Feb 24, 2016 11.09 11.40 11.03 11.40 212,655 +0.21(+1.88%)
Feb 23, 2016 11.27 11.36 11.19 11.19 239,597 -0.13(-1.15%)
Feb 22, 2016 11.51 11.56 11.30 11.32 265,461 -0.10(-0.88%)
Feb 19, 2016 11.25 11.48 11.21 11.42 327,817 +0.14(+1.24%)
Feb 18, 2016 11.41 11.41 11.19 11.28 147,647 -0.09(-0.79%)
Feb 17, 2016 11.17 11.38 11.09 11.37 265,940 +0.25(+2.25%)
Feb 16, 2016 11.10 11.15 10.91 11.12 214,773 +0.13(+1.18%)
Feb 12, 2016 10.57 10.99 10.99 10.99 283,700 +0.51(+4.87%)
Feb 11, 2016 10.42 10.57 10.32 10.48 304,710 -0.14(-1.32%)
Feb 10, 2016 10.84 10.99 10.61 10.62 192,299 -0.18(-1.67%)
Feb 09, 2016 11.06 11.12 10.57 10.80 247,633 -0.35(-3.14%)
Feb 08, 2016 11.03 11.25 10.89 11.15 324,607 +0.02(+0.18%)
Feb 05, 2016 11.08 11.17 10.81 11.13 241,316 +0.02(+0.18%)
Feb 04, 2016 11.11 11.31 11.07 11.11 234,207 -0.03(-0.27%)
Feb 03, 2016 11.16 11.18 10.88 11.14 309,472 +0.07(+0.63%)
Feb 02, 2016 11.22 11.22 11.03 11.07 183,200 -0.30(-2.64%)
Feb 01, 2016 11.53 11.53 11.24 11.37 266,966 -0.28(-2.40%)
Jan 29, 2016 11.27 11.65 11.24 11.65 366,103 +0.44(+3.93%)
Jan 28, 2016 11.29 11.37 11.20 11.21 122,292 +0.00(+0.00%)
Jan 27, 2016 11.40 11.48 11.17 11.21 206,035 -0.22(-1.92%)
Jan 26, 2016 11.35 11.53 11.35 11.43 160,853 +0.15(+1.33%)
Jan 25, 2016 11.62 11.66 11.26 11.28 206,921 -0.41(-3.51%)
Jan 22, 2016 11.55 11.69 11.43 11.69 257,050 +0.28(+2.45%)
Jan 21, 2016 11.46 11.60 11.33 11.41 382,453 -0.05(-0.44%)
Jan 20, 2016 11.05 11.53 10.87 11.46 402,474 +0.25(+2.23%)
Jan 19, 2016 11.64 11.64 11.13 11.21 228,464 -0.16(-1.41%)
Jan 15, 2016 11.19 11.37 11.37 11.37 334,700 -0.16(-1.39%)
Jan 14, 2016 11.62 11.73 11.46 11.53 230,966 -0.07(-0.60%)
Jan 13, 2016 12.01 12.05 11.47 11.60 373,000 -0.41(-3.41%)
Jan 12, 2016 12.15 12.16 11.83 12.01 329,550 -0.11(-0.91%)
Jan 11, 2016 11.74 12.13 11.72 12.12 380,616 +0.40(+3.41%)
Jan 08, 2016 12.00 12.00 11.72 11.72 295,193 -0.28(-2.33%)
Jan 07, 2016 12.05 12.28 11.85 12.00 456,236 -0.49(-3.92%)
Jan 06, 2016 12.69 12.69 12.48 12.49 297,039 -0.29(-2.27%)
Jan 05, 2016 12.92 13.06 12.74 12.78 178,687 -0.17(-1.31%)
Jan 04, 2016 13.20 13.30 12.77 12.95 388,016 -0.46(-3.43%)
Dec 31, 2015 13.61 13.41 13.41 13.41 194,500 -0.21(-1.54%)
Dec 30, 2015 13.74 13.84 13.60 13.62 109,706 -0.11(-0.80%)
Dec 29, 2015 13.73 13.85 13.60 13.73 171,768 +0.06(+0.44%)
Dec 28, 2015 13.72 13.80 13.55 13.67 125,969 -0.05(-0.36%)
Dec 24, 2015 13.59 13.72 13.72 13.72 103,600 +0.11(+0.81%)
Dec 23, 2015 13.55 13.70 13.53 13.61 150,120 +0.08(+0.59%)
Dec 22, 2015 13.36 13.54 13.20 13.53 135,992 +0.21(+1.58%)
Dec 21, 2015 13.41 13.56 13.15 13.32 216,631 -0.02(-0.15%)
Dec 18, 2015 13.46 13.62 13.32 13.34 980,964 -0.16(-1.19%)
Dec 17, 2015 13.64 13.66 13.42 13.50 237,435 -0.11(-0.81%)
Dec 16, 2015 13.63 13.74 13.38 13.61 293,476 +0.06(+0.44%)
Dec 15, 2015 13.53 13.66 13.39 13.55 286,967 +0.10(+0.74%)
Dec 14, 2015 13.37 13.54 13.37 13.45 255,465 +0.09(+0.67%)
Dec 11, 2015 13.21 13.48 13.21 13.36 285,003 -0.07(-0.52%)
Dec 10, 2015 13.60 13.69 13.37 13.43 266,655 -0.20(-1.47%)
Dec 09, 2015 13.62 13.83 13.55 13.63 263,085 -0.06(-0.44%)
Dec 08, 2015 13.75 13.78 13.63 13.69 159,618 -0.13(-0.94%)
Dec 07, 2015 13.98 14.01 13.77 13.82 297,949 -0.16(-1.14%)
Dec 04, 2015 13.91 14.07 13.87 13.98 239,388 +0.07(+0.50%)
Dec 03, 2015 14.19 14.24 13.80 13.91 195,890 -0.26(-1.83%)
Dec 02, 2015 14.26 14.31 14.04 14.17 243,254 -0.07(-0.49%)
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.