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 (%)
Apr 30, 2019 11.48 11.80 11.31 11.61 1,120,408 +0.19(+1.66%)
Apr 29, 2019 11.26 11.50 11.26 11.42 442,650 +0.16(+1.42%)
Apr 26, 2019 11.18 11.27 11.04 11.26 449,400 +0.12(+1.08%)
Apr 25, 2019 11.02 11.21 10.92 11.14 449,813 +0.05(+0.45%)
Apr 24, 2019 10.97 11.15 10.90 11.09 689,823 +0.11(+1.00%)
Apr 23, 2019 10.88 11.15 10.88 10.98 567,444 +0.09(+0.83%)
Apr 22, 2019 10.87 10.96 10.76 10.89 628,874 -0.03(-0.27%)
Apr 18, 2019 10.88 11.10 10.86 10.92 648,400 +0.02(+0.18%)
Apr 17, 2019 11.15 11.15 10.88 10.90 671,655 -0.23(-2.07%)
Apr 16, 2019 10.89 11.14 10.85 11.13 1,044,159 +0.28(+2.58%)
Apr 15, 2019 10.85 10.95 10.77 10.85 929,281 +0.01(+0.09%)
Apr 12, 2019 10.93 11.05 10.80 10.84 1,091,400 +0.14(+1.31%)
Apr 11, 2019 10.30 10.79 10.26 10.70 2,547,837 +0.44(+4.29%)
Apr 10, 2019 10.20 10.30 10.07 10.26 3,687,867 +0.05(+0.49%)
Apr 09, 2019 10.45 10.50 10.19 10.21 698,607 -0.31(-2.95%)
Apr 08, 2019 10.50 10.64 10.48 10.52 977,832 -0.03(-0.28%)
Apr 05, 2019 10.55 10.59 10.47 10.55 957,300 +0.05(+0.48%)
Apr 04, 2019 10.45 10.63 10.45 10.50 765,034 +0.02(+0.19%)
Apr 03, 2019 10.56 10.74 10.44 10.48 979,293 -0.09(-0.85%)
Apr 02, 2019 10.75 10.80 10.53 10.57 935,569 -0.14(-1.31%)
Apr 01, 2019 10.56 10.75 10.49 10.71 1,135,385 +0.33(+3.18%)
Mar 29, 2019 10.43 10.49 10.29 10.38 525,300 +0.01(+0.10%)
Mar 28, 2019 10.35 10.42 10.28 10.37 585,601 +0.04(+0.39%)
Mar 27, 2019 10.47 10.61 10.29 10.33 780,237 -0.18(-1.71%)
Mar 26, 2019 10.55 10.61 10.37 10.51 1,614,920 +0.05(+0.48%)
Mar 25, 2019 10.38 10.55 10.20 10.46 3,585,634 +0.08(+0.77%)
Mar 22, 2019 10.53 10.66 10.37 10.38 830,700 -0.29(-2.72%)
Mar 21, 2019 10.54 10.82 10.54 10.67 868,528 +0.04(+0.38%)
Mar 20, 2019 10.89 10.97 10.61 10.63 616,057 -0.29(-2.66%)
Mar 19, 2019 11.19 11.26 10.91 10.92 262,327 -0.26(-2.33%)
Mar 18, 2019 11.23 11.35 11.14 11.18 387,874 -0.02(-0.18%)
Mar 15, 2019 11.13 11.32 11.10 11.20 877,500 +0.08(+0.72%)
Mar 14, 2019 11.09 11.20 10.98 11.12 766,724 +0.03(+0.27%)
Mar 13, 2019 10.96 11.23 10.96 11.09 839,923 +0.17(+1.56%)
Mar 12, 2019 10.99 11.04 10.85 10.92 901,489 -0.05(-0.46%)
Mar 11, 2019 10.79 11.05 10.78 10.97 350,000 +0.24(+2.24%)
Mar 08, 2019 10.53 10.74 10.48 10.73 279,400 +0.12(+1.13%)
Mar 07, 2019 10.68 10.72 10.46 10.61 489,845 -0.07(-0.66%)
Mar 06, 2019 11.03 11.03 10.65 10.68 602,772 -0.40(-3.61%)
Mar 05, 2019 11.22 11.30 11.08 11.08 511,928 -0.17(-1.51%)
Mar 04, 2019 11.10 11.29 10.96 11.25 1,206,282 +0.20(+1.81%)
Mar 01, 2019 10.79 11.25 10.79 11.05 1,133,900 +0.36(+3.37%)
Feb 28, 2019 10.97 10.97 10.54 10.69 921,663 -0.88(-7.61%)
Feb 27, 2019 11.09 11.67 11.03 11.57 871,928 +0.36(+3.21%)
Feb 26, 2019 11.20 11.33 11.15 11.21 305,568 -0.02(-0.18%)
Feb 25, 2019 11.22 11.35 11.11 11.23 385,186 +0.02(+0.18%)
Feb 22, 2019 11.16 11.24 11.09 11.21 316,200 +0.05(+0.45%)
Feb 21, 2019 11.31 11.44 11.04 11.16 424,070 -0.20(-1.76%)
Feb 20, 2019 11.20 11.40 11.17 11.36 599,515 +0.18(+1.61%)
Feb 19, 2019 11.05 11.26 11.02 11.18 501,002 +0.07(+0.63%)
Feb 15, 2019 11.02 11.19 11.02 11.11 1,617,800 +0.14(+1.28%)
Feb 14, 2019 11.09 11.16 10.96 10.97 415,495 -0.20(-1.79%)
Feb 13, 2019 11.24 11.34 11.11 11.17 503,898 +0.00(+0.00%)
Feb 12, 2019 11.06 11.17 10.96 11.17 711,791 +0.22(+2.01%)
Feb 11, 2019 10.94 11.05 10.85 10.95 609,642 +0.03(+0.27%)
Feb 08, 2019 10.82 10.96 10.73 10.92 329,600 +0.03(+0.28%)
Feb 07, 2019 10.99 11.19 10.86 10.89 453,003 -0.13(-1.18%)
Feb 06, 2019 10.92 11.03 10.86 11.02 311,323 +0.10(+0.92%)
Feb 05, 2019 11.03 11.04 10.83 10.92 405,578 -0.04(-0.36%)
Feb 04, 2019 10.66 10.96 10.55 10.96 561,578 +0.35(+3.30%)
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.