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 (%)
Aug 31, 2017 14.00 14.10 13.85 14.05 361,564 +0.15(+1.08%)
Aug 30, 2017 13.90 14.00 13.80 13.90 399,349 +0.00(+0.00%)
Aug 29, 2017 13.85 13.90 13.70 13.90 432,928 -0.05(-0.36%)
Aug 28, 2017 14.10 14.12 13.85 13.95 308,264 -0.15(-1.06%)
Aug 25, 2017 14.10 14.15 14.05 14.10 268,177 +0.05(+0.36%)
Aug 24, 2017 14.10 14.15 13.95 14.05 615,203 -0.05(-0.35%)
Aug 23, 2017 14.10 14.25 14.00 14.10 467,142 -0.10(-0.70%)
Aug 22, 2017 14.20 14.30 14.15 14.20 324,358 +0.05(+0.35%)
Aug 21, 2017 14.25 14.40 14.10 14.15 550,036 -0.15(-1.05%)
Aug 18, 2017 14.25 14.43 14.20 14.30 503,637 -0.10(-0.69%)
Aug 17, 2017 14.60 14.62 14.35 14.40 400,739 -0.25(-1.71%)
Aug 16, 2017 14.60 14.65 14.55 14.65 241,460 +0.10(+0.69%)
Aug 15, 2017 14.55 14.75 14.50 14.55 385,616 +0.00(+0.00%)
Aug 14, 2017 14.50 14.70 14.45 14.55 397,759 +0.10(+0.69%)
Aug 11, 2017 14.35 14.65 14.15 14.45 386,384 -0.05(-0.34%)
Aug 10, 2017 14.50 14.57 14.45 14.50 432,722 -0.05(-0.34%)
Aug 09, 2017 14.80 14.80 14.50 14.55 454,545 -0.30(-2.02%)
Aug 08, 2017 14.85 14.95 14.75 14.85 312,965 +0.00(+0.00%)
Aug 07, 2017 15.05 15.09 14.80 14.85 496,949 -0.15(-1.00%)
Aug 04, 2017 14.95 15.00 14.90 15.00 431,196 +0.10(+0.67%)
Aug 03, 2017 14.65 15.10 14.62 14.90 363,064 +0.30(+2.05%)
Aug 02, 2017 14.50 14.65 14.45 14.60 219,745 +0.05(+0.34%)
Aug 01, 2017 14.60 14.70 14.45 14.55 292,436 +0.00(+0.00%)
Jul 31, 2017 14.50 14.57 14.40 14.55 280,837 +0.05(+0.34%)
Jul 28, 2017 14.50 14.55 14.43 14.50 249,780 -0.05(-0.34%)
Jul 27, 2017 14.60 14.65 14.45 14.55 285,322 -0.05(-0.34%)
Jul 26, 2017 14.60 14.70 14.47 14.60 291,371 +0.00(+0.00%)
Jul 25, 2017 14.30 14.65 14.30 14.60 952,618 +0.35(+2.46%)
Jul 24, 2017 14.30 14.30 14.20 14.25 344,752 +0.00(+0.00%)
Jul 21, 2017 14.25 14.40 14.20 14.25 382,538 +0.05(+0.35%)
Jul 20, 2017 14.05 14.30 14.05 14.20 296,128 +0.10(+0.71%)
Jul 19, 2017 13.95 14.10 13.93 14.10 541,093 +0.25(+1.81%)
Jul 18, 2017 13.85 13.95 13.75 13.85 426,153 +0.00(+0.00%)
Jul 17, 2017 13.80 13.85 13.70 13.85 367,808 +0.05(+0.36%)
Jul 14, 2017 13.75 13.95 13.75 13.80 564,448 +0.00(+0.00%)
Jul 13, 2017 14.00 14.00 13.80 13.80 362,621 -0.20(-1.43%)
Jul 12, 2017 14.00 14.10 13.88 14.00 565,598 +0.05(+0.36%)
Jul 11, 2017 13.95 14.10 13.88 13.95 431,527 -0.05(-0.36%)
Jul 10, 2017 13.90 14.07 13.85 14.00 676,993 +0.10(+0.72%)
Jul 07, 2017 13.90 14.05 13.80 13.90 907,644 +0.10(+0.72%)
Jul 06, 2017 14.00 14.05 13.75 13.80 728,688 -0.10(-0.72%)
Jul 05, 2017 14.00 14.10 13.90 13.90 279,081 -0.10(-0.71%)
Jul 03, 2017 13.90 14.10 13.90 14.00 386,461 +0.10(+0.72%)
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%)
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.