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 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%)
Feb 01, 2019 10.65 10.71 10.51 10.61 347,200 +0.10(+0.95%)
Jan 31, 2019 10.44 10.51 10.29 10.51 462,173 +0.07(+0.67%)
Jan 30, 2019 10.22 10.44 10.14 10.44 297,387 +0.22(+2.15%)
Jan 29, 2019 10.30 10.33 10.21 10.22 302,761 -0.09(-0.87%)
Jan 28, 2019 10.32 10.40 10.21 10.31 258,267 -0.08(-0.77%)
Jan 25, 2019 10.53 10.63 10.38 10.39 204,500 -0.05(-0.48%)
Jan 24, 2019 10.14 10.46 10.14 10.44 288,123 +0.30(+2.96%)
Jan 23, 2019 10.15 10.23 9.995 10.14 329,706 +0.01(+0.10%)
Jan 22, 2019 10.19 10.34 10.09 10.13 354,191 -0.08(-0.78%)
Jan 18, 2019 10.38 10.41 10.18 10.21 480,200 -0.12(-1.16%)
Jan 17, 2019 10.24 10.40 10.19 10.33 396,347 -0.02(-0.19%)
Jan 16, 2019 10.25 10.40 10.23 10.35 350,357 +0.09(+0.88%)
Jan 15, 2019 10.08 10.29 10.06 10.26 309,562 +0.19(+1.89%)
Jan 14, 2019 10.05 10.16 9.980 10.07 195,353 -0.03(-0.30%)
Jan 11, 2019 10.11 10.23 10.08 10.10 283,200 -0.11(-1.08%)
Jan 10, 2019 10.01 10.24 10.00 10.21 404,278 +0.13(+1.29%)
Jan 09, 2019 9.780 10.18 9.750 10.08 507,850 +0.33(+3.38%)
Jan 08, 2019 9.760 9.820 9.540 9.750 1,273,396 +0.08(+0.83%)
Jan 07, 2019 9.550 9.780 9.480 9.670 428,365 +0.07(+0.73%)
Jan 04, 2019 9.200 9.630 9.200 9.600 698,300 +0.47(+5.15%)
Jan 03, 2019 9.430 9.450 9.070 9.130 694,752 -0.43(-4.50%)
Jan 02, 2019 9.440 9.580 9.285 9.560 646,646 -0.08(-0.83%)
Dec 31, 2018 9.530 9.650 9.410 9.640 375,200 +0.12(+1.26%)
Dec 28, 2018 9.380 9.660 9.320 9.520 309,000 +0.14(+1.49%)
Dec 27, 2018 9.210 9.380 9.000 9.380 639,351 -0.02(-0.21%)
Dec 26, 2018 8.960 9.410 8.850 9.400 490,264 +0.47(+5.26%)
Dec 24, 2018 9.120 9.140 8.900 8.930 263,100 -0.24(-2.62%)
Dec 21, 2018 9.480 9.510 9.130 9.170 3,572,100 -0.30(-3.17%)
Dec 20, 2018 9.570 9.700 9.355 9.470 614,716 -0.14(-1.46%)
Dec 19, 2018 9.770 10.02 9.525 9.610 605,139 -0.16(-1.64%)
Dec 18, 2018 9.590 9.940 9.530 9.770 758,075 +0.18(+1.88%)
Dec 17, 2018 9.620 9.860 9.550 9.590 530,339 -0.07(-0.72%)
Dec 14, 2018 9.800 9.920 9.650 9.660 437,900 -0.21(-2.13%)
Dec 13, 2018 10.02 10.12 9.830 9.870 484,945 -0.20(-1.99%)
Dec 12, 2018 10.02 10.23 9.870 10.07 512,048 +0.20(+2.03%)
Dec 11, 2018 9.920 10.02 9.790 9.870 647,787 +0.09(+0.92%)
Dec 10, 2018 9.810 9.820 9.600 9.780 980,166 -0.03(-0.31%)
Dec 07, 2018 9.900 10.13 9.735 9.810 505,900 -0.09(-0.91%)
Dec 06, 2018 9.810 9.910 9.620 9.900 809,128 -0.04(-0.40%)
Dec 04, 2018 10.52 10.55 9.930 9.940 619,300 -0.61(-5.78%)
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.