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 (%)
Jun 30, 2017 14.10 14.10 13.80 13.90 437,732 -0.20(-1.42%)
Jun 29, 2017 14.35 14.40 14.00 14.10 294,534 -0.20(-1.40%)
Jun 28, 2017 14.45 14.45 14.25 14.30 273,950 -0.10(-0.69%)
Jun 27, 2017 14.45 14.55 14.35 14.40 1,602,257 -0.05(-0.35%)
Jun 26, 2017 14.40 14.50 14.30 14.45 664,633 +0.15(+1.05%)
Jun 23, 2017 14.35 14.35 14.15 14.30 1,836,601 +0.00(+0.00%)
Jun 22, 2017 14.10 14.40 14.10 14.30 802,428 +0.10(+0.70%)
Jun 21, 2017 13.80 14.25 13.75 14.20 1,777,951 +0.50(+3.65%)
Jun 20, 2017 13.55 13.72 13.50 13.70 524,335 +0.10(+0.74%)
Jun 19, 2017 13.55 13.75 13.55 13.60 465,772 +0.10(+0.74%)
Jun 16, 2017 13.40 13.55 13.30 13.50 859,397 +0.00(+0.00%)
Jun 15, 2017 13.35 13.55 13.30 13.50 287,276 +0.10(+0.75%)
Jun 14, 2017 13.30 13.50 13.20 13.40 507,849 -0.10(-0.74%)
Jun 13, 2017 13.50 13.60 13.43 13.50 463,828 +0.05(+0.37%)
Jun 12, 2017 13.40 13.60 13.35 13.45 558,386 +0.05(+0.37%)
Jun 09, 2017 13.45 13.45 13.30 13.40 580,923 +0.00(+0.00%)
Jun 08, 2017 13.35 13.45 13.30 13.40 445,308 +0.05(+0.37%)
Jun 07, 2017 13.45 13.45 13.30 13.35 401,006 -0.05(-0.37%)
Jun 06, 2017 13.45 13.50 13.25 13.40 418,752 -0.05(-0.37%)
Jun 05, 2017 13.35 13.45 13.25 13.45 302,051 +0.05(+0.37%)
Jun 02, 2017 13.35 13.50 13.35 13.40 558,818 +0.05(+0.37%)
Jun 01, 2017 13.20 13.50 13.20 13.35 1,218,614 +0.20(+1.52%)
May 31, 2017 12.75 13.15 12.65 13.15 898,484 +0.45(+3.54%)
May 30, 2017 12.75 12.85 12.70 12.70 541,534 +0.00(+0.00%)
May 26, 2017 12.70 12.80 12.60 12.70 643,322 +0.00(+0.00%)
May 25, 2017 12.60 12.75 12.60 12.70 777,552 +0.10(+0.79%)
May 24, 2017 12.45 12.65 12.35 12.60 976,540 +0.20(+1.61%)
May 23, 2017 12.40 12.47 12.35 12.40 732,034 +0.05(+0.40%)
May 22, 2017 12.25 12.40 12.25 12.35 469,201 +0.10(+0.82%)
May 19, 2017 12.15 12.35 12.05 12.25 721,496 +0.05(+0.41%)
May 18, 2017 11.95 12.25 11.90 12.20 960,955 +0.20(+1.67%)
May 17, 2017 12.00 12.10 11.93 12.00 950,976 -0.10(-0.83%)
May 16, 2017 12.10 12.20 12.05 12.10 434,514 +0.00(+0.00%)
May 15, 2017 12.05 12.25 12.05 12.10 557,881 +0.10(+0.83%)
May 12, 2017 12.15 12.15 12.00 12.00 534,315 -0.20(-1.64%)
May 11, 2017 12.35 12.35 12.05 12.20 617,124 -0.10(-0.81%)
May 10, 2017 12.40 12.45 12.30 12.30 581,343 -0.10(-0.81%)
May 09, 2017 12.45 12.45 12.20 12.40 1,099,938 -0.10(-0.80%)
May 08, 2017 12.25 12.55 12.15 12.50 1,130,646 +0.50(+4.17%)
May 05, 2017 12.05 12.25 12.00 12.00 459,753 -0.20(-1.64%)
May 04, 2017 12.20 12.25 12.10 12.20 466,478 +0.05(+0.41%)
May 03, 2017 12.05 12.30 11.90 12.15 398,742 +0.05(+0.41%)
May 02, 2017 12.20 12.25 12.05 12.10 194,309 -0.10(-0.82%)
May 01, 2017 12.15 12.30 12.10 12.20 310,848 +0.10(+0.83%)
Apr 28, 2017 12.10 12.20 12.05 12.10 370,399 +0.00(+0.00%)
Apr 27, 2017 12.20 12.20 12.07 12.10 255,417 -0.05(-0.41%)
Apr 26, 2017 12.20 12.35 12.10 12.15 629,597 -0.10(-0.82%)
Apr 25, 2017 12.15 12.25 12.10 12.25 441,631 +0.20(+1.66%)
Apr 24, 2017 12.20 12.20 12.00 12.05 207,408 +0.05(+0.42%)
Apr 21, 2017 11.90 12.15 11.72 12.00 253,771 +0.05(+0.42%)
Apr 20, 2017 11.75 12.00 11.65 11.95 196,194 +0.25(+2.14%)
Apr 19, 2017 11.80 11.95 11.70 11.70 97,677 -0.05(-0.43%)
Apr 18, 2017 11.75 11.80 11.60 11.75 129,615 -0.05(-0.42%)
Apr 17, 2017 11.50 11.80 11.46 11.80 259,003 +0.30(+2.61%)
Apr 13, 2017 11.65 11.70 11.50 11.50 312,091 -0.20(-1.71%)
Apr 12, 2017 11.80 11.80 11.60 11.70 392,261 -0.15(-1.27%)
Apr 11, 2017 11.65 11.90 11.65 11.85 218,638 +0.15(+1.28%)
Apr 10, 2017 11.75 11.80 11.70 11.70 159,584 -0.05(-0.43%)
Apr 07, 2017 11.90 11.90 11.70 11.75 932,689 -0.15(-1.26%)
Apr 06, 2017 11.90 11.90 11.70 11.90 314,085 +0.05(+0.42%)
Apr 05, 2017 12.10 12.12 11.80 11.85 289,604 -0.25(-2.07%)
Apr 04, 2017 12.15 12.20 11.97 12.10 190,301 +0.00(+0.00%)
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.