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, 2019 10.12 10.49 10.09 10.16 801,300 -0.09(-0.88%)
May 30, 2019 10.34 10.42 10.12 10.25 470,388 -0.10(-0.97%)
May 29, 2019 10.39 10.49 10.25 10.35 488,476 -0.09(-0.86%)
May 28, 2019 10.62 10.68 10.43 10.44 480,061 -0.18(-1.69%)
May 24, 2019 11.50 11.53 10.60 10.62 513,700 -0.85(-7.41%)
May 23, 2019 10.90 11.51 10.81 11.47 2,145,065 +0.47(+4.27%)
May 22, 2019 10.65 11.01 10.57 11.00 715,214 +0.28(+2.61%)
May 21, 2019 10.33 10.76 10.29 10.72 829,582 +0.43(+4.18%)
May 20, 2019 10.36 10.40 10.23 10.29 458,612 -0.15(-1.44%)
May 17, 2019 10.49 10.60 10.40 10.44 322,900 -0.18(-1.69%)
May 16, 2019 10.77 10.82 10.53 10.62 359,521 -0.10(-0.93%)
May 15, 2019 10.47 10.73 10.46 10.72 410,156 +0.13(+1.23%)
May 14, 2019 10.35 10.60 10.29 10.59 480,305 +0.34(+3.32%)
May 13, 2019 10.75 10.75 10.25 10.25 564,892 -0.72(-6.56%)
May 10, 2019 11.08 11.29 10.84 10.97 571,900 -0.64(-5.51%)
May 09, 2019 11.70 11.71 11.53 11.61 653,352 -0.04(-0.34%)
May 08, 2019 11.50 11.72 11.50 11.65 337,501 +0.15(+1.30%)
May 07, 2019 11.57 11.74 11.40 11.50 490,461 -0.23(-1.96%)
May 06, 2019 11.70 11.76 11.62 11.73 519,229 -0.12(-1.01%)
May 03, 2019 11.78 11.95 11.73 11.85 559,500 +0.11(+0.94%)
May 02, 2019 11.72 11.81 11.61 11.74 363,283 +0.03(+0.26%)
May 01, 2019 11.64 11.80 11.62 11.71 970,639 +0.10(+0.86%)
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%)
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.