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 (%)
Sep 30, 2019 10.07 10.09 9.930 9.990 384,746 -0.01(-0.10%)
Sep 27, 2019 10.05 10.12 9.970 10.00 464,800 -0.02(-0.20%)
Sep 26, 2019 10.10 10.12 9.925 10.02 272,275 -0.08(-0.79%)
Sep 25, 2019 10.00 10.17 9.970 10.10 819,817 +0.15(+1.51%)
Sep 24, 2019 10.01 10.09 9.920 9.950 513,269 -0.07(-0.70%)
Sep 23, 2019 10.07 10.14 9.995 10.02 325,140 -0.12(-1.18%)
Sep 20, 2019 10.14 10.28 10.13 10.14 1,172,700 -0.01(-0.10%)
Sep 19, 2019 10.15 10.34 10.14 10.15 342,050 +0.04(+0.40%)
Sep 18, 2019 10.14 10.19 9.980 10.11 517,692 -0.01(-0.10%)
Sep 17, 2019 10.09 10.17 10.07 10.12 300,135 -0.05(-0.49%)
Sep 16, 2019 10.15 10.28 10.08 10.17 362,515 -0.06(-0.59%)
Sep 13, 2019 10.40 10.51 10.22 10.23 333,400 -0.09(-0.87%)
Sep 12, 2019 10.16 10.38 10.07 10.32 471,024 +0.18(+1.78%)
Sep 11, 2019 10.15 10.38 10.10 10.14 695,807 +0.03(+0.30%)
Sep 10, 2019 10.07 10.22 10.07 10.11 536,908 -0.10(-0.98%)
Sep 09, 2019 9.900 10.52 9.900 10.21 725,789 +0.36(+3.65%)
Sep 06, 2019 9.800 9.900 9.700 9.850 792,400 +0.06(+0.61%)
Sep 05, 2019 9.530 9.940 9.480 9.790 592,503 +0.38(+4.04%)
Sep 04, 2019 9.400 9.440 9.260 9.410 479,238 +0.08(+0.86%)
Sep 03, 2019 9.370 9.610 9.245 9.330 624,003 -0.09(-0.96%)
Aug 30, 2019 9.640 9.670 9.320 9.420 591,700 -0.27(-2.79%)
Aug 29, 2019 9.710 9.780 9.680 9.690 237,933 +0.10(+1.04%)
Aug 28, 2019 9.450 9.695 9.430 9.590 323,098 +0.08(+0.84%)
Aug 27, 2019 9.590 9.620 9.370 9.510 380,911 -0.04(-0.42%)
Aug 26, 2019 9.560 9.600 9.450 9.550 271,481 +0.08(+0.84%)
Aug 23, 2019 9.740 9.790 9.440 9.470 292,900 -0.30(-3.07%)
Aug 22, 2019 9.850 9.880 9.690 9.770 368,630 -0.03(-0.31%)
Aug 21, 2019 9.860 9.860 9.680 9.800 222,512 +0.07(+0.72%)
Aug 20, 2019 9.770 9.790 9.630 9.730 237,394 -0.08(-0.82%)
Aug 19, 2019 10.00 10.00 9.810 9.810 279,487 -0.04(-0.41%)
Aug 16, 2019 9.730 9.890 9.680 9.850 392,300 +0.26(+2.71%)
Aug 15, 2019 9.660 9.750 9.565 9.590 388,018 -0.01(-0.10%)
Aug 14, 2019 9.780 9.850 9.450 9.600 577,071 -0.31(-3.13%)
Aug 13, 2019 9.880 10.03 9.860 9.910 377,683 +0.01(+0.10%)
Aug 12, 2019 9.900 9.970 9.840 9.900 140,387 -0.10(-1.00%)
Aug 09, 2019 9.990 10.06 9.890 10.00 438,300 -0.11(-1.09%)
Aug 08, 2019 9.700 10.17 9.700 10.11 560,128 +0.48(+4.98%)
Aug 07, 2019 9.460 9.690 9.390 9.630 615,020 +0.07(+0.73%)
Aug 06, 2019 9.400 9.640 9.320 9.560 344,455 +0.25(+2.69%)
Aug 05, 2019 9.680 9.690 9.250 9.310 494,683 -0.53(-5.39%)
Aug 02, 2019 9.890 9.890 9.650 9.840 527,200 -0.10(-1.01%)
Aug 01, 2019 10.10 10.23 9.820 9.940 396,114 -0.14(-1.39%)
Jul 31, 2019 10.19 10.30 10.01 10.08 452,235 -0.12(-1.18%)
Jul 30, 2019 10.20 10.21 9.780 10.20 520,714 -0.02(-0.20%)
Jul 29, 2019 10.36 10.43 10.15 10.22 364,412 -0.14(-1.35%)
Jul 26, 2019 10.43 10.45 10.26 10.36 378,900 -0.03(-0.29%)
Jul 25, 2019 10.39 10.48 10.33 10.39 398,506 -0.04(-0.38%)
Jul 24, 2019 10.19 10.44 10.19 10.43 463,500 +0.23(+2.25%)
Jul 23, 2019 10.05 10.22 10.00 10.20 550,314 +0.21(+2.10%)
Jul 22, 2019 10.27 10.31 9.990 9.990 876,716 -0.27(-2.63%)
Jul 19, 2019 10.26 10.34 10.25 10.26 356,800 +0.00(+0.00%)
Jul 18, 2019 10.30 10.40 10.20 10.26 610,644 -0.09(-0.87%)
Jul 17, 2019 10.50 10.55 10.34 10.35 859,930 -0.19(-1.80%)
Jul 16, 2019 10.40 10.68 10.38 10.54 492,158 +0.11(+1.05%)
Jul 15, 2019 10.63 10.68 10.41 10.43 294,396 -0.19(-1.79%)
Jul 12, 2019 10.48 10.69 10.36 10.62 628,800 +0.16(+1.53%)
Jul 11, 2019 10.53 10.62 10.43 10.46 523,418 -0.04(-0.38%)
Jul 10, 2019 10.58 10.62 10.26 10.50 988,310 +0.00(+0.00%)
Jul 09, 2019 10.24 10.59 10.19 10.50 1,784,603 +0.19(+1.84%)
Jul 08, 2019 10.56 10.56 10.25 10.31 488,962 -0.31(-2.92%)
Jul 05, 2019 10.56 10.62 10.41 10.62 405,400 +0.06(+0.57%)
Jul 03, 2019 10.58 10.68 10.46 10.56 226,100 +0.03(+0.28%)
Jul 02, 2019 10.47 10.57 10.38 10.53 382,373 +0.01(+0.10%)
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.