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 (%)
Feb 26, 2021 10.21 10.21 10.21 0 -0.29(-2.76%)
Feb 25, 2021 10.47 10.86 10.47 10.50 1,589,781 -0.01(-0.10%)
Feb 24, 2021 10.00 11.23 10.00 10.51 1,269,027 +0.57(+5.73%)
Feb 23, 2021 10.28 10.39 9.940 9.940 416,809 -0.37(-3.59%)
Feb 22, 2021 10.06 10.43 9.920 10.31 883,904 +0.23(+2.28%)
Feb 19, 2021 9.740 10.11 9.690 10.08 580,400 +0.33(+3.38%)
Feb 18, 2021 10.18 10.18 9.740 9.750 289,647 -0.45(-4.41%)
Feb 17, 2021 9.890 10.20 9.890 10.20 372,185 +0.19(+1.90%)
Feb 16, 2021 10.18 10.18 9.790 10.01 214,094 -0.07(-0.69%)
Feb 12, 2021 10.16 10.25 10.01 10.08 263,100 -0.13(-1.27%)
Feb 11, 2021 10.20 10.39 10.08 10.21 426,105 +0.10(+0.99%)
Feb 10, 2021 10.00 10.12 9.920 10.11 327,424 +0.15(+1.51%)
Feb 09, 2021 9.940 10.05 9.870 9.960 213,163 -0.01(-0.10%)
Feb 08, 2021 9.960 10.10 9.820 9.970 249,584 +0.10(+1.01%)
Feb 05, 2021 9.870 9.880 9.750 9.870 153,100 +0.13(+1.33%)
Feb 04, 2021 9.560 9.790 9.500 9.740 135,811 +0.16(+1.67%)
Feb 03, 2021 9.580 9.640 9.340 9.580 219,912 -0.02(-0.21%)
Feb 02, 2021 9.750 9.790 9.500 9.600 220,291 +0.01(+0.10%)
Feb 01, 2021 9.350 9.640 9.230 9.590 208,736 +0.36(+3.90%)
Jan 29, 2021 9.340 9.380 9.204 9.230 247,900 -0.11(-1.18%)
Jan 28, 2021 9.680 9.710 9.300 9.340 282,466 -0.24(-2.51%)
Jan 27, 2021 9.760 9.760 9.550 9.580 294,569 -0.27(-2.74%)
Jan 26, 2021 10.08 10.08 9.730 9.850 184,177 -0.18(-1.79%)
Jan 25, 2021 9.770 10.05 9.610 10.03 242,021 +0.16(+1.62%)
Jan 22, 2021 9.730 9.880 9.630 9.870 255,000 +0.06(+0.61%)
Jan 21, 2021 9.990 9.990 9.730 9.810 244,170 -0.18(-1.80%)
Jan 20, 2021 10.05 10.17 9.950 9.990 257,372 -0.04(-0.40%)
Jan 19, 2021 10.08 10.17 9.980 10.03 283,584 +0.04(+0.40%)
Jan 15, 2021 9.980 10.04 9.945 9.990 227,400 -0.10(-0.99%)
Jan 14, 2021 10.06 10.15 9.950 10.09 285,333 +0.11(+1.10%)
Jan 13, 2021 10.06 10.13 9.950 9.980 184,279 -0.06(-0.60%)
Jan 12, 2021 9.940 10.22 9.940 10.04 237,417 +0.05(+0.50%)
Jan 11, 2021 9.840 9.990 9.832 9.990 179,407 +0.07(+0.71%)
Jan 08, 2021 10.01 10.01 9.730 9.920 246,700 -0.08(-0.80%)
Jan 07, 2021 10.08 10.13 9.915 10.00 376,557 -0.07(-0.70%)
Jan 06, 2021 9.700 10.20 9.700 10.07 778,688 +0.54(+5.67%)
Jan 05, 2021 9.430 9.630 9.430 9.530 322,280 +0.12(+1.28%)
Jan 04, 2021 9.610 9.660 9.370 9.410 269,035 -0.11(-1.16%)
Dec 31, 2020 9.520 9.520 9.520 258,300 +0.11(+1.17%)
Dec 30, 2020 9.260 9.500 9.250 9.410 258,300 +0.20(+2.17%)
Dec 29, 2020 9.410 9.420 9.160 9.210 245,301 -0.06(-0.65%)
Dec 28, 2020 9.370 9.504 9.270 9.270 320,015 +0.01(+0.11%)
Dec 24, 2020 9.200 9.270 9.050 9.260 102,600 +0.09(+0.98%)
Dec 23, 2020 9.000 9.240 9.000 9.170 166,187 +0.20(+2.23%)
Dec 22, 2020 9.160 9.190 8.960 8.970 185,156 -0.19(-2.07%)
Dec 21, 2020 9.310 9.330 9.070 9.160 291,492 -0.16(-1.72%)
Dec 18, 2020 9.750 9.810 9.300 9.320 1,483,400 -0.39(-4.02%)
Dec 17, 2020 9.670 9.760 9.590 9.710 470,671 +0.10(+1.04%)
Dec 16, 2020 9.600 9.740 9.540 9.610 281,388 +0.06(+0.63%)
Dec 15, 2020 9.560 9.600 9.480 9.550 317,475 +0.06(+0.63%)
Dec 14, 2020 9.770 9.780 9.480 9.490 372,689 -0.11(-1.15%)
Dec 11, 2020 9.540 9.750 9.510 9.600 420,400 -0.03(-0.31%)
Dec 10, 2020 9.500 9.690 9.500 9.630 221,183 +0.05(+0.52%)
Dec 09, 2020 9.690 9.980 9.500 9.580 430,148 -0.07(-0.73%)
Dec 08, 2020 9.490 9.700 9.490 9.650 280,307 +0.04(+0.42%)
Dec 07, 2020 9.810 9.870 9.580 9.610 185,170 -0.20(-2.04%)
Dec 04, 2020 9.650 9.900 9.610 9.810 209,900 +0.25(+2.62%)
Dec 03, 2020 9.810 9.810 9.530 9.560 271,016 -0.24(-2.45%)
Dec 02, 2020 9.790 9.860 9.630 9.800 252,923 +0.04(+0.41%)
Dec 01, 2020 9.700 9.830 9.530 9.760 262,045 +0.22(+2.31%)
Nov 30, 2020 9.630 9.690 9.450 9.540 522,759 -0.20(-2.05%)
Nov 27, 2020 9.660 9.890 9.470 9.740 141,300 -0.03(-0.31%)
Nov 25, 2020 9.720 9.820 9.480 9.770 268,900 +0.03(+0.31%)
Nov 24, 2020 9.560 9.850 9.520 9.740 352,121 +0.35(+3.73%)
Nov 23, 2020 9.330 9.410 9.190 9.390 251,306 +0.18(+1.95%)
Nov 20, 2020 9.180 9.300 9.090 9.210 357,600 -0.10(-1.07%)
Nov 19, 2020 9.350 9.430 9.040 9.310 365,627 -0.08(-0.85%)
Nov 18, 2020 9.550 9.640 9.380 9.390 729,750 -0.13(-1.37%)
Nov 17, 2020 9.580 9.580 9.070 9.520 503,405 -0.11(-1.14%)
Nov 16, 2020 8.980 9.650 8.883 9.630 815,712 +0.89(+10.18%)
Nov 13, 2020 8.690 8.810 8.615 8.740 221,800 +0.16(+1.86%)
Nov 12, 2020 8.510 8.740 8.410 8.580 335,044 -0.05(-0.58%)
Nov 11, 2020 8.810 8.810 8.550 8.630 214,951 -0.16(-1.82%)
Nov 10, 2020 8.850 8.903 8.597 8.790 410,712 +0.08(+0.92%)
Nov 09, 2020 8.840 9.350 8.640 8.710 343,168 +0.43(+5.19%)
Nov 06, 2020 8.460 8.460 7.540 8.280 288,000 -0.10(-1.19%)
Nov 05, 2020 8.030 8.415 8.030 8.380 295,881 +0.33(+4.10%)
Nov 04, 2020 7.990 8.173 7.960 8.050 243,748 -0.16(-1.95%)
Nov 03, 2020 8.090 8.240 8.090 8.210 233,278 +0.23(+2.88%)
Nov 02, 2020 7.920 8.090 7.860 7.980 283,877 +0.20(+2.57%)
Oct 30, 2020 7.770 7.860 7.730 7.780 396,600 -0.03(-0.38%)
Oct 29, 2020 7.780 7.860 7.650 7.810 241,883 -0.04(-0.51%)
Oct 28, 2020 7.840 7.930 7.680 7.850 320,948 -0.15(-1.88%)
Oct 27, 2020 8.000 8.040 7.950 8.000 248,201 -0.04(-0.50%)
Oct 26, 2020 8.090 8.090 7.930 8.040 141,347 -0.16(-1.95%)
Oct 23, 2020 8.110 8.290 8.110 8.200 189,200 +0.13(+1.61%)
Oct 22, 2020 7.930 8.110 7.890 8.070 214,248 +0.15(+1.89%)
Oct 21, 2020 7.900 7.980 7.880 7.920 139,771 -0.02(-0.25%)
Oct 20, 2020 8.110 8.110 7.890 7.940 172,123 -0.07(-0.87%)
Oct 19, 2020 8.010 8.140 7.980 8.010 251,800 +0.01(+0.12%)
Oct 16, 2020 8.080 8.160 7.970 8.000 307,200 -0.07(-0.87%)
Oct 15, 2020 7.740 8.080 7.650 8.070 276,637 +0.22(+2.80%)
Oct 14, 2020 7.860 8.020 7.800 7.850 276,233 -0.01(-0.13%)
Oct 13, 2020 7.730 7.875 7.730 7.860 346,595 +0.03(+0.38%)
Oct 12, 2020 7.700 7.840 7.640 7.830 269,919 +0.14(+1.82%)
Oct 09, 2020 7.800 7.890 7.570 7.690 335,200 -0.05(-0.65%)
Oct 08, 2020 7.480 7.780 7.440 7.740 396,480 +0.35(+4.74%)
Oct 07, 2020 7.360 7.490 7.220 7.390 473,294 +0.08(+1.09%)
Oct 06, 2020 7.490 7.590 7.290 7.310 432,516 -0.05(-0.68%)
Oct 05, 2020 7.240 7.390 7.240 7.360 277,882 +0.20(+2.79%)
Oct 02, 2020 6.830 7.230 6.770 7.160 408,200 +0.17(+2.43%)
Oct 01, 2020 6.940 7.060 6.895 6.990 288,662 +0.04(+0.58%)
Sep 30, 2020 6.920 7.010 6.830 6.950 613,221 +0.04(+0.58%)
Sep 29, 2020 6.940 6.960 6.800 6.910 226,952 -0.06(-0.86%)
Sep 28, 2020 6.870 7.070 6.870 6.970 225,331 +0.21(+3.11%)
Sep 25, 2020 6.810 6.860 6.740 6.760 295,400 -0.06(-0.88%)
Sep 24, 2020 6.910 6.990 6.780 6.820 359,358 -0.09(-1.30%)
Sep 23, 2020 7.180 7.270 6.900 6.910 330,027 -0.23(-3.22%)
Sep 22, 2020 7.270 7.360 7.120 7.140 471,935 -0.18(-2.46%)
Sep 21, 2020 7.480 7.480 7.100 7.320 546,410 -0.34(-4.44%)
Sep 18, 2020 7.900 7.900 7.600 7.660 936,400 -0.18(-2.30%)
Sep 17, 2020 8.100 8.140 7.830 7.840 447,484 -0.33(-4.04%)
Sep 16, 2020 8.230 8.360 8.150 8.170 425,288 -0.04(-0.49%)
Sep 15, 2020 8.140 8.275 8.120 8.210 305,592 +0.10(+1.23%)
Sep 14, 2020 8.150 8.170 8.055 8.110 276,849 +0.00(+0.00%)
Sep 11, 2020 8.300 8.310 8.100 8.110 238,600 -0.14(-1.70%)
Sep 10, 2020 8.420 8.470 8.250 8.250 251,110 -0.17(-2.02%)
Sep 09, 2020 8.380 8.480 8.290 8.420 191,365 +0.09(+1.08%)
Sep 08, 2020 8.450 8.490 8.250 8.330 264,323 -0.17(-2.00%)
Sep 04, 2020 8.720 8.730 8.450 8.500 215,700 -0.05(-0.58%)
Sep 03, 2020 8.800 8.910 8.500 8.550 264,911 -0.17(-1.95%)
Sep 02, 2020 8.740 8.770 8.620 8.720 244,785 +0.08(+0.93%)
Sep 01, 2020 8.450 8.680 8.450 8.640 292,736 +0.08(+0.93%)
Aug 31, 2020 8.730 8.765 8.550 8.560 509,239 -0.27(-3.06%)
Aug 28, 2020 8.870 8.890 8.685 8.830 331,800 +0.04(+0.46%)
Aug 27, 2020 8.900 8.980 8.770 8.790 350,326 -0.03(-0.34%)
Aug 26, 2020 8.960 8.960 8.790 8.820 222,354 -0.18(-2.00%)
Aug 25, 2020 9.000 9.100 8.940 9.000 228,272 +0.06(+0.67%)
Aug 24, 2020 8.760 8.950 8.680 8.940 214,380 +0.31(+3.59%)
Aug 21, 2020 8.750 8.850 8.590 8.630 395,700 -0.21(-2.38%)
Aug 20, 2020 8.710 8.870 8.710 8.840 201,081 +0.02(+0.23%)
Aug 19, 2020 8.770 8.980 8.740 8.820 231,152 +0.04(+0.46%)
Aug 18, 2020 8.810 8.880 8.750 8.780 203,010 -0.07(-0.79%)
Aug 17, 2020 8.820 8.970 8.710 8.850 408,953 +0.16(+1.84%)
Aug 14, 2020 8.590 8.715 8.560 8.690 201,400 -0.02(-0.23%)
Aug 13, 2020 8.750 8.940 8.660 8.710 229,555 -0.09(-1.02%)
Aug 12, 2020 9.050 9.090 8.750 8.800 298,999 -0.05(-0.56%)
Aug 11, 2020 9.000 9.100 8.800 8.850 358,084 +0.00(+0.00%)
Aug 10, 2020 8.820 8.970 8.790 8.850 352,300 +0.03(+0.34%)
Aug 07, 2020 8.560 8.850 7.990 8.820 527,500 +0.59(+7.17%)
Aug 06, 2020 8.120 8.330 8.120 8.230 253,234 +0.08(+0.98%)
Aug 05, 2020 7.950 8.290 7.850 8.150 540,886 +0.34(+4.35%)
Aug 04, 2020 7.840 7.890 7.730 7.810 215,967 -0.09(-1.14%)
Aug 03, 2020 7.880 8.010 7.790 7.900 209,969 +0.11(+1.41%)
Jul 31, 2020 7.730 7.860 7.610 7.790 398,500 -0.02(-0.26%)
Jul 30, 2020 7.660 7.860 7.660 7.810 211,402 -0.07(-0.89%)
Jul 29, 2020 7.860 7.960 7.820 7.880 199,190 +0.02(+0.25%)
Jul 28, 2020 8.010 8.110 7.850 7.860 205,411 -0.22(-2.72%)
Jul 27, 2020 8.080 8.130 8.020 8.080 210,389 -0.03(-0.37%)
Jul 24, 2020 8.200 8.210 8.100 8.110 255,200 -0.08(-0.98%)
Jul 23, 2020 8.100 8.210 8.070 8.190 344,650 +0.00(+0.00%)
Jul 22, 2020 8.200 8.270 8.095 8.190 286,676 -0.09(-1.09%)
Jul 21, 2020 8.170 8.380 8.075 8.280 560,799 +0.24(+2.99%)
Jul 20, 2020 8.080 8.150 7.950 8.040 217,694 -0.13(-1.59%)
Jul 17, 2020 8.180 8.270 8.110 8.170 306,200 +0.01(+0.12%)
Jul 16, 2020 8.150 8.350 8.060 8.160 733,863 +0.01(+0.12%)
Jul 15, 2020 8.070 8.240 7.980 8.150 350,842 +0.35(+4.49%)
Jul 14, 2020 7.590 7.855 7.570 7.800 364,777 +0.21(+2.77%)
Jul 13, 2020 7.660 7.760 7.570 7.590 231,014 +0.03(+0.40%)
Jul 10, 2020 7.230 7.580 7.230 7.560 221,700 +0.35(+4.85%)
Jul 09, 2020 7.290 7.320 7.170 7.210 324,598 -0.11(-1.50%)
Jul 08, 2020 7.180 7.350 7.100 7.320 405,112 +0.07(+0.97%)
Jul 07, 2020 7.360 7.365 7.185 7.250 313,615 -0.23(-3.07%)
Jul 06, 2020 7.570 7.610 7.390 7.480 181,155 +0.14(+1.91%)
Jul 02, 2020 7.630 7.690 7.310 7.340 216,600 -0.10(-1.34%)
Jul 01, 2020 7.520 7.600 7.340 7.440 218,025 -0.07(-0.93%)
Jun 30, 2020 7.360 7.600 7.360 7.510 260,415 +0.05(+0.67%)
Jun 29, 2020 7.470 7.680 7.330 7.460 371,373 +0.16(+2.19%)
Jun 26, 2020 7.340 7.430 7.250 7.300 1,302,900 -0.16(-2.14%)
Jun 25, 2020 7.080 7.470 7.080 7.460 278,725 +0.28(+3.90%)
Jun 24, 2020 7.380 7.380 7.130 7.180 517,628 -0.34(-4.52%)
Jun 23, 2020 7.510 7.540 7.330 7.520 515,964 +0.12(+1.62%)
Jun 22, 2020 7.360 7.450 7.260 7.400 328,977 -0.05(-0.67%)
Jun 19, 2020 7.770 7.800 7.415 7.450 696,800 -0.24(-3.12%)
Jun 18, 2020 7.430 7.700 7.430 7.690 405,995 +0.16(+2.12%)
Jun 17, 2020 7.940 7.940 7.490 7.530 336,743 -0.37(-4.68%)
Jun 16, 2020 8.020 8.140 7.750 7.900 440,225 +0.18(+2.33%)
Jun 15, 2020 7.240 7.740 7.180 7.720 427,640 +0.18(+2.39%)
Jun 12, 2020 7.600 7.620 7.290 7.540 395,500 +0.27(+3.71%)
Jun 11, 2020 7.460 7.610 7.230 7.270 426,803 -0.61(-7.74%)
Jun 10, 2020 8.410 8.410 7.790 7.880 351,332 -0.62(-7.29%)
Jun 09, 2020 8.550 8.660 8.370 8.500 211,488 -0.22(-2.52%)
Jun 08, 2020 8.620 8.780 8.490 8.720 360,541 +0.28(+3.32%)
Jun 05, 2020 8.490 8.680 8.410 8.440 477,300 +0.35(+4.33%)
Jun 04, 2020 7.850 8.150 7.770 8.090 531,889 +0.12(+1.51%)
Jun 03, 2020 7.760 8.065 7.760 7.970 334,409 +0.39(+5.15%)
Jun 02, 2020 7.410 7.620 7.400 7.580 288,734 +0.22(+2.99%)
Jun 01, 2020 7.470 7.525 7.350 7.360 388,667 -0.02(-0.27%)
May 29, 2020 7.610 7.630 7.380 7.380 899,000 -0.25(-3.28%)
May 28, 2020 8.260 8.310 7.610 7.630 501,771 -0.47(-5.80%)
May 27, 2020 7.900 8.110 7.800 8.100 475,284 +0.38(+4.92%)
May 26, 2020 7.990 8.030 7.710 7.720 447,880 +0.00(+0.00%)
May 22, 2020 7.690 7.730 7.455 7.720 323,200 +0.12(+1.58%)
May 21, 2020 7.700 7.750 7.590 7.600 321,669 -0.10(-1.30%)
May 20, 2020 7.460 7.710 7.430 7.700 403,439 +0.34(+4.62%)
May 19, 2020 7.380 7.500 7.270 7.360 336,602 -0.07(-0.94%)
May 18, 2020 7.320 7.570 7.320 7.430 692,033 +0.44(+6.29%)
May 15, 2020 6.940 7.150 6.860 6.990 2,566,200 +0.06(+0.87%)
May 14, 2020 6.880 6.980 6.622 6.930 629,973 -0.09(-1.28%)
May 13, 2020 7.250 7.309 6.930 7.020 488,339 -0.32(-4.36%)
May 12, 2020 7.580 7.675 7.320 7.340 396,572 -0.29(-3.80%)
May 11, 2020 7.700 7.870 7.520 7.630 528,306 -0.28(-3.54%)
May 08, 2020 7.540 7.940 7.420 7.910 660,700 +0.55(+7.47%)
May 07, 2020 7.140 7.420 7.090 7.360 545,735 +0.38(+5.44%)
May 06, 2020 7.120 7.220 6.940 6.980 295,844 -0.19(-2.65%)
May 05, 2020 7.060 7.370 7.060 7.170 527,061 +0.14(+1.99%)
May 04, 2020 6.970 7.180 6.880 7.030 548,368 -0.07(-0.99%)
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.