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 (%)
Mar 31, 2015 14.20 14.27 14.02 14.15 222,837 -0.06(-0.42%)
Mar 30, 2015 14.14 14.23 14.00 14.21 216,020 +0.20(+1.43%)
Mar 27, 2015 14.07 14.22 13.99 14.01 210,633 -0.09(-0.64%)
Mar 26, 2015 14.25 14.34 14.10 14.10 130,825 -0.20(-1.40%)
Mar 25, 2015 14.42 14.49 14.21 14.30 198,441 -0.13(-0.90%)
Mar 24, 2015 14.39 14.48 14.25 14.43 190,484 -0.07(-0.48%)
Mar 23, 2015 14.21 14.50 14.21 14.50 325,937 +0.25(+1.75%)
Mar 20, 2015 14.12 14.29 14.01 14.25 447,150 +0.18(+1.28%)
Mar 19, 2015 14.27 14.32 14.00 14.07 251,802 -0.25(-1.75%)
Mar 18, 2015 14.18 14.38 14.09 14.32 248,225 +0.11(+0.77%)
Mar 17, 2015 14.12 14.28 14.00 14.21 334,498 +0.03(+0.21%)
Mar 16, 2015 14.40 14.41 14.12 14.18 299,425 +0.04(+0.28%)
Mar 13, 2015 14.25 14.26 14.01 14.14 284,046 -0.15(-1.05%)
Mar 12, 2015 14.12 14.29 14.04 14.29 472,332 +0.24(+1.71%)
Mar 11, 2015 13.95 14.05 13.92 14.05 370,165 +0.10(+0.72%)
Mar 10, 2015 14.00 14.05 13.87 13.95 529,425 -0.12(-0.85%)
Mar 09, 2015 14.03 14.13 13.99 14.07 367,629 +0.04(+0.29%)
Mar 06, 2015 14.06 14.44 14.00 14.03 752,364 -0.05(-0.36%)
Mar 05, 2015 14.00 14.09 13.90 14.08 404,065 +0.01(+0.07%)
Mar 04, 2015 14.02 14.15 13.95 14.07 344,452 +0.06(+0.43%)
Mar 03, 2015 14.07 14.08 13.98 14.01 308,159 -0.06(-0.43%)
Mar 02, 2015 14.00 14.11 13.76 14.07 380,187 +0.03(+0.21%)
Feb 27, 2015 13.95 14.13 13.73 14.04 380,045 +0.04(+0.29%)
Feb 26, 2015 13.93 14.00 13.90 14.00 235,650 +0.08(+0.57%)
Feb 25, 2015 13.88 13.97 13.84 13.92 154,501 -0.01(-0.07%)
Feb 24, 2015 13.93 13.94 13.70 13.93 191,123 +0.06(+0.43%)
Feb 23, 2015 13.96 13.96 13.72 13.87 213,591 -0.09(-0.64%)
Feb 20, 2015 13.95 14.00 13.69 13.96 235,204 +0.03(+0.22%)
Feb 19, 2015 13.85 14.03 13.73 13.93 245,305 +0.06(+0.43%)
Feb 18, 2015 13.80 13.94 13.76 13.87 245,805 +0.11(+0.80%)
Feb 17, 2015 14.11 14.20 13.70 13.76 350,861 -0.15(-1.08%)
Feb 13, 2015 13.85 13.91 13.91 13.91 164,500 +0.03(+0.22%)
Feb 12, 2015 13.90 13.97 13.82 13.88 294,173 +0.07(+0.51%)
Feb 11, 2015 13.87 13.87 13.71 13.81 155,274 -0.09(-0.65%)
Feb 10, 2015 13.90 13.98 13.77 13.90 259,943 +0.13(+0.94%)
Feb 09, 2015 13.86 13.86 13.65 13.77 213,824 -0.07(-0.51%)
Feb 06, 2015 13.76 13.90 13.72 13.84 292,647 +0.08(+0.58%)
Feb 05, 2015 13.90 13.95 13.69 13.76 321,468 +0.12(+0.88%)
Feb 04, 2015 13.51 13.73 13.47 13.64 269,897 +0.10(+0.74%)
Feb 03, 2015 13.50 13.87 13.46 13.54 290,446 +0.07(+0.52%)
Feb 02, 2015 13.25 13.57 13.13 13.47 364,389 +0.24(+1.81%)
Jan 30, 2015 13.23 13.32 13.12 13.23 385,854 -0.10(-0.75%)
Jan 29, 2015 13.28 13.45 13.00 13.33 494,197 +0.12(+0.91%)
Jan 28, 2015 13.45 13.59 13.18 13.21 211,311 -0.24(-1.78%)
Jan 27, 2015 13.47 13.61 13.38 13.45 258,527 -0.21(-1.54%)
Jan 26, 2015 13.43 13.68 13.21 13.66 222,274 +0.24(+1.79%)
Jan 23, 2015 13.59 13.60 13.40 13.42 172,173 -0.15(-1.11%)
Jan 22, 2015 13.50 13.59 13.29 13.57 233,883 +0.17(+1.27%)
Jan 21, 2015 13.27 13.42 13.18 13.40 203,339 +0.12(+0.90%)
Jan 20, 2015 13.54 13.71 13.11 13.28 195,058 -0.26(-1.92%)
Jan 16, 2015 13.30 13.56 13.28 13.54 314,571 +0.24(+1.80%)
Jan 15, 2015 13.31 13.35 13.16 13.30 211,285 -0.06(-0.45%)
Jan 14, 2015 13.37 13.45 13.15 13.36 221,335 -0.11(-0.82%)
Jan 13, 2015 13.58 13.81 13.45 13.47 283,874 +0.05(+0.37%)
Jan 12, 2015 13.83 13.86 13.40 13.42 324,075 -0.37(-2.68%)
Jan 09, 2015 13.95 14.05 13.75 13.79 160,967 -0.22(-1.57%)
Jan 08, 2015 14.12 14.12 13.94 14.01 529,683 +0.08(+0.57%)
Jan 07, 2015 13.93 14.07 13.84 13.93 230,366 +0.05(+0.36%)
Jan 06, 2015 14.25 14.25 13.78 13.88 268,755 -0.37(-2.60%)
Jan 05, 2015 14.24 14.33 14.11 14.25 391,374 -0.02(-0.14%)
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.