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 (%)
May 31, 2018 13.35 13.50 13.30 13.35 644,143 -0.05(-0.37%)
May 30, 2018 13.05 13.50 13.00 13.40 827,252 +0.40(+3.08%)
May 29, 2018 13.25 13.30 13.00 13.00 582,547 -0.25(-1.89%)
May 25, 2018 13.25 13.25 13.25 0 +0.10(+0.76%)
May 24, 2018 13.15 13.30 13.05 13.15 318,421 +0.00(+0.00%)
May 23, 2018 13.55 13.55 13.10 13.15 656,327 -0.40(-2.95%)
May 22, 2018 13.60 13.75 13.55 13.55 466,124 +0.05(+0.37%)
May 21, 2018 13.40 13.60 13.40 13.50 430,667 +0.10(+0.75%)
May 18, 2018 13.25 13.50 13.20 13.40 650,957 +0.20(+1.52%)
May 17, 2018 13.20 13.30 13.15 13.20 615,294 +0.05(+0.38%)
May 16, 2018 13.20 13.35 13.05 13.15 636,729 -0.10(-0.75%)
May 15, 2018 12.85 13.40 12.85 13.25 599,968 +0.40(+3.11%)
May 14, 2018 12.80 12.90 12.78 12.85 447,256 +0.00(+0.00%)
May 11, 2018 13.20 13.30 12.85 12.85 319,961 +0.05(+0.39%)
May 10, 2018 13.15 13.25 12.75 12.80 665,091 -0.55(-4.12%)
May 09, 2018 13.35 13.50 13.01 13.35 346,454 -0.05(-0.37%)
May 08, 2018 13.35 13.45 13.30 13.40 287,532 +0.05(+0.37%)
May 07, 2018 13.25 13.50 13.25 13.35 177,416 +0.10(+0.75%)
May 04, 2018 12.90 13.45 12.88 13.25 346,455 +0.35(+2.71%)
May 03, 2018 13.10 13.10 12.80 12.90 334,000 -0.20(-1.53%)
May 02, 2018 13.25 13.30 13.00 13.10 246,189 -0.20(-1.50%)
May 01, 2018 13.20 13.30 13.00 13.30 349,725 +0.00(+0.00%)
Apr 30, 2018 13.60 13.70 13.30 13.30 296,816 -0.25(-1.85%)
Apr 27, 2018 13.60 13.65 13.50 13.55 167,219 -0.05(-0.37%)
Apr 26, 2018 13.60 13.70 13.50 13.60 309,447 -0.05(-0.37%)
Apr 25, 2018 13.75 13.85 13.65 13.65 286,954 -0.15(-1.09%)
Apr 24, 2018 13.65 13.88 13.60 13.80 321,839 +0.20(+1.47%)
Apr 23, 2018 13.65 13.70 13.55 13.60 229,424 +0.00(+0.00%)
Apr 20, 2018 13.45 13.60 13.40 13.60 340,335 +0.15(+1.12%)
Apr 19, 2018 13.45 13.60 13.40 13.45 326,897 -0.05(-0.37%)
Apr 18, 2018 13.45 13.60 13.35 13.50 461,376 +0.15(+1.12%)
Apr 17, 2018 13.35 13.50 13.35 13.35 474,222 +0.05(+0.38%)
Apr 16, 2018 13.10 13.45 13.07 13.30 398,457 +0.20(+1.53%)
Apr 13, 2018 13.05 13.15 12.95 13.10 494,663 +0.10(+0.77%)
Apr 12, 2018 13.15 13.30 12.95 13.00 594,443 -0.15(-1.14%)
Apr 11, 2018 13.20 13.30 13.05 13.15 490,486 -0.10(-0.75%)
Apr 10, 2018 13.20 13.30 13.05 13.25 553,507 +0.25(+1.92%)
Apr 09, 2018 13.10 13.25 12.95 13.00 601,395 +0.00(+0.00%)
Apr 06, 2018 13.20 13.30 12.93 13.00 516,907 -0.30(-2.26%)
Apr 05, 2018 13.45 13.50 13.25 13.30 491,503 -0.05(-0.37%)
Apr 04, 2018 13.20 13.50 13.20 13.35 540,630 +0.00(+0.00%)
Apr 03, 2018 13.45 13.50 13.30 13.35 582,179 -0.15(-1.11%)
Apr 02, 2018 13.80 13.95 13.30 13.50 726,706 -0.45(-3.23%)
Mar 29, 2018 13.95 13.95 13.95 0 -0.05(-0.36%)
Mar 28, 2018 14.00 14.20 13.88 14.00 479,833 +0.00(+0.00%)
Mar 27, 2018 14.30 14.32 13.90 14.00 386,846 -0.20(-1.41%)
Mar 26, 2018 14.15 14.28 13.97 14.20 320,423 +0.20(+1.43%)
Mar 23, 2018 14.50 14.55 14.00 14.00 468,826 -0.50(-3.45%)
Mar 22, 2018 14.65 14.75 14.45 14.50 910,366 -0.20(-1.36%)
Mar 21, 2018 14.70 14.78 14.55 14.70 679,487 +0.00(+0.00%)
Mar 20, 2018 14.85 14.90 14.70 14.70 639,754 -0.15(-1.01%)
Mar 19, 2018 14.80 14.90 14.70 14.85 821,758 +0.00(+0.00%)
Mar 16, 2018 14.60 14.85 14.55 14.85 1,160,554 +0.20(+1.37%)
Mar 15, 2018 14.70 14.85 14.60 14.65 697,325 +0.05(+0.34%)
Mar 14, 2018 14.65 14.90 14.45 14.60 1,131,052 +0.05(+0.34%)
Mar 13, 2018 14.75 14.80 14.47 14.55 380,954 -0.15(-1.02%)
Mar 12, 2018 14.70 14.85 14.55 14.70 686,961 +0.00(+0.00%)
Mar 09, 2018 14.50 14.85 14.45 14.70 475,721 +0.30(+2.08%)
Mar 08, 2018 14.40 14.55 14.25 14.40 520,068 +0.00(+0.00%)
Mar 07, 2018 14.50 14.40 990,387 +0.10(+0.70%)
Mar 06, 2018 14.05 14.35 13.88 14.30 1,135,915 +0.25(+1.78%)
Mar 05, 2018 13.75 14.28 13.65 14.05 934,617 +0.30(+2.18%)
Mar 02, 2018 14.15 14.18 13.68 13.75 810,676 -0.55(-3.85%)
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.