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, 2015 13.93 14.02 13.70 13.99 341,148 +0.00(+0.00%)
Aug 28, 2015 13.88 14.10 13.88 13.99 511,017 +0.10(+0.72%)
Aug 27, 2015 13.69 13.91 13.57 13.89 335,437 +0.26(+1.91%)
Aug 26, 2015 13.80 13.80 13.44 13.63 351,437 +0.06(+0.44%)
Aug 25, 2015 13.90 13.93 13.49 13.57 429,304 +0.04(+0.30%)
Aug 24, 2015 13.52 13.71 12.90 13.53 461,544 -0.47(-3.36%)
Aug 21, 2015 13.89 14.16 13.88 14.00 428,558 -0.07(-0.50%)
Aug 20, 2015 14.04 14.16 13.97 14.07 448,124 -0.12(-0.85%)
Aug 19, 2015 14.25 14.31 14.00 14.19 168,188 -0.13(-0.91%)
Aug 18, 2015 14.32 14.34 14.21 14.32 333,563 -0.05(-0.35%)
Aug 17, 2015 14.18 14.37 14.10 14.37 212,793 +0.11(+0.77%)
Aug 14, 2015 13.94 14.28 13.94 14.26 249,201 +0.36(+2.59%)
Aug 13, 2015 13.96 14.01 13.88 13.90 207,979 -0.02(-0.14%)
Aug 12, 2015 14.02 14.02 13.85 13.92 359,741 -0.21(-1.49%)
Aug 11, 2015 14.05 14.20 14.00 14.13 443,844 -0.08(-0.56%)
Aug 10, 2015 14.18 14.31 14.12 14.21 377,818 +0.03(+0.21%)
Aug 07, 2015 14.32 14.34 14.12 14.18 449,302 -0.15(-1.05%)
Aug 06, 2015 14.55 14.70 14.20 14.33 420,012 -0.32(-2.18%)
Aug 05, 2015 14.76 14.81 14.56 14.65 174,421 -0.03(-0.20%)
Aug 04, 2015 14.78 14.95 14.60 14.68 96,898 -0.09(-0.61%)
Aug 03, 2015 14.87 14.92 14.68 14.77 222,068 -0.09(-0.61%)
Jul 31, 2015 14.91 14.99 14.76 14.86 196,886 +0.01(+0.07%)
Jul 30, 2015 14.77 14.87 14.69 14.85 183,523 +0.04(+0.27%)
Jul 29, 2015 14.55 14.88 14.48 14.81 206,093 +0.28(+1.93%)
Jul 28, 2015 14.61 14.78 14.42 14.53 303,441 -0.03(-0.21%)
Jul 27, 2015 14.50 14.62 14.43 14.56 235,741 +0.06(+0.41%)
Jul 24, 2015 14.61 14.68 14.46 14.50 264,245 -0.18(-1.23%)
Jul 23, 2015 14.88 14.93 14.66 14.68 277,821 -0.16(-1.08%)
Jul 22, 2015 14.92 15.00 14.80 14.84 121,478 -0.09(-0.60%)
Jul 21, 2015 14.86 15.15 14.86 14.93 233,852 +0.10(+0.67%)
Jul 20, 2015 14.86 14.88 14.67 14.83 244,770 -0.05(-0.34%)
Jul 17, 2015 14.99 15.00 14.79 14.88 179,580 -0.09(-0.60%)
Jul 16, 2015 15.06 15.15 14.87 14.97 245,597 -0.03(-0.20%)
Jul 15, 2015 14.97 15.07 14.84 15.00 212,262 +0.03(+0.20%)
Jul 14, 2015 14.84 14.97 14.76 14.97 249,582 +0.12(+0.81%)
Jul 13, 2015 14.71 14.89 14.69 14.85 195,985 +0.17(+1.16%)
Jul 10, 2015 14.72 14.74 14.60 14.68 230,800 +0.10(+0.69%)
Jul 09, 2015 14.85 14.89 14.54 14.58 356,282 -0.14(-0.95%)
Jul 08, 2015 14.87 14.87 14.61 14.72 228,396 -0.21(-1.41%)
Jul 07, 2015 15.18 15.18 14.77 14.93 316,605 -0.06(-0.40%)
Jul 06, 2015 14.78 15.01 14.76 14.99 295,095 +0.08(+0.54%)
Jul 02, 2015 15.12 14.91 14.91 14.91 164,800 -0.15(-1.00%)
Jul 01, 2015 14.96 15.08 14.86 15.06 363,049 +0.31(+2.10%)
Jun 30, 2015 14.93 14.93 14.71 14.75 223,576 -0.03(-0.20%)
Jun 29, 2015 15.11 15.27 14.71 14.78 446,830 -0.55(-3.59%)
Jun 26, 2015 15.30 15.35 15.12 15.33 1,874,274 +0.03(+0.20%)
Jun 25, 2015 15.34 15.35 15.14 15.30 334,450 +0.03(+0.20%)
Jun 24, 2015 15.35 15.45 15.25 15.27 324,966 -0.01(-0.07%)
Jun 23, 2015 15.27 15.34 15.23 15.28 342,783 +0.05(+0.33%)
Jun 22, 2015 15.41 15.41 15.13 15.23 337,736 +0.05(+0.33%)
Jun 19, 2015 15.30 15.32 15.17 15.18 338,141 -0.12(-0.78%)
Jun 18, 2015 15.27 15.44 15.25 15.30 227,947 +0.13(+0.86%)
Jun 17, 2015 15.22 15.38 15.11 15.17 264,465 -0.08(-0.52%)
Jun 16, 2015 14.90 15.34 14.78 15.25 611,093 +0.39(+2.62%)
Jun 15, 2015 14.54 14.88 14.50 14.86 642,261 +0.32(+2.20%)
Jun 12, 2015 14.63 14.67 14.54 14.54 122,052 -0.15(-1.02%)
Jun 11, 2015 14.53 14.71 14.52 14.69 167,522 +0.13(+0.89%)
Jun 10, 2015 14.45 14.72 14.40 14.56 204,251 +0.20(+1.39%)
Jun 09, 2015 14.36 14.44 14.31 14.36 166,640 -0.02(-0.14%)
Jun 08, 2015 14.50 14.56 14.33 14.38 156,098 -0.14(-0.96%)
Jun 05, 2015 14.50 14.56 14.43 14.52 129,770 +0.02(+0.14%)
Jun 04, 2015 14.75 14.75 14.44 14.50 132,056 -0.25(-1.69%)
Jun 03, 2015 14.56 14.76 14.50 14.75 250,152 +0.19(+1.30%)
Jun 02, 2015 14.36 14.64 14.32 14.56 201,159 +0.09(+0.62%)
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.