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 (%)
Jan 31, 2020 11.00 11.04 10.89 10.89 611,200 -0.17(-1.54%)
Jan 30, 2020 10.95 11.10 10.89 11.06 530,829 +0.12(+1.10%)
Jan 29, 2020 10.84 11.00 10.84 10.94 586,310 +0.07(+0.64%)
Jan 28, 2020 10.61 10.88 10.61 10.87 540,423 +0.27(+2.55%)
Jan 27, 2020 10.56 10.64 10.53 10.60 351,141 -0.15(-1.40%)
Jan 24, 2020 10.73 10.76 10.64 10.75 684,600 -0.01(-0.09%)
Jan 23, 2020 10.63 10.77 10.43 10.76 722,951 +0.06(+0.56%)
Jan 22, 2020 10.63 10.76 10.59 10.70 381,793 +0.09(+0.85%)
Jan 21, 2020 10.71 10.78 10.60 10.61 397,211 -0.14(-1.30%)
Jan 17, 2020 10.76 10.78 10.68 10.75 260,400 +0.06(+0.56%)
Jan 16, 2020 10.67 10.71 10.60 10.69 340,501 +0.10(+0.94%)
Jan 15, 2020 10.53 10.61 10.52 10.59 295,859 +0.08(+0.76%)
Jan 14, 2020 10.58 10.63 10.45 10.51 451,124 -0.04(-0.38%)
Jan 13, 2020 10.55 10.60 10.49 10.55 470,710 -0.01(-0.09%)
Jan 10, 2020 10.57 10.62 10.47 10.56 354,700 +0.03(+0.28%)
Jan 09, 2020 10.54 10.57 10.47 10.53 700,742 +0.01(+0.10%)
Jan 08, 2020 10.50 10.56 10.46 10.52 511,841 +0.01(+0.10%)
Jan 07, 2020 10.50 10.53 10.43 10.51 257,261 +0.00(+0.00%)
Jan 06, 2020 10.40 10.53 10.32 10.51 794,797 -0.06(-0.57%)
Jan 03, 2020 10.45 10.61 10.44 10.57 409,500 +0.00(+0.00%)
Jan 02, 2020 10.64 10.64 10.48 10.57 300,402 +0.05(+0.48%)
Dec 31, 2019 10.47 10.59 10.47 10.52 319,600 +0.01(+0.10%)
Dec 30, 2019 10.50 10.60 10.45 10.51 231,702 +0.04(+0.38%)
Dec 27, 2019 10.50 10.51 10.40 10.47 394,200 -0.02(-0.19%)
Dec 26, 2019 10.52 10.53 10.44 10.49 248,909 -0.01(-0.10%)
Dec 24, 2019 10.52 10.56 10.48 10.50 129,700 -0.01(-0.10%)
Dec 23, 2019 10.47 10.52 10.41 10.51 538,899 +0.02(+0.19%)
Dec 20, 2019 10.37 10.51 10.23 10.49 1,400,800 +0.12(+1.16%)
Dec 19, 2019 10.19 10.37 10.14 10.37 495,707 +0.19(+1.87%)
Dec 18, 2019 10.05 10.19 10.03 10.18 435,334 +0.12(+1.19%)
Dec 17, 2019 9.900 10.06 9.900 10.06 525,642 +0.12(+1.21%)
Dec 16, 2019 9.880 10.04 9.860 9.940 511,695 +0.17(+1.74%)
Dec 13, 2019 9.770 9.860 9.675 9.770 486,200 +0.00(+0.00%)
Dec 12, 2019 9.670 9.860 9.660 9.770 254,327 +0.10(+1.03%)
Dec 11, 2019 9.570 9.730 9.570 9.670 225,066 +0.07(+0.73%)
Dec 10, 2019 9.510 9.620 9.510 9.600 654,314 +0.05(+0.52%)
Dec 09, 2019 9.550 9.600 9.475 9.550 550,060 -0.01(-0.10%)
Dec 06, 2019 9.640 9.710 9.535 9.560 809,100 +0.08(+0.84%)
Dec 05, 2019 9.480 9.540 9.410 9.480 482,488 -0.01(-0.11%)
Dec 04, 2019 9.560 9.633 9.440 9.490 435,958 -0.03(-0.32%)
Dec 03, 2019 9.390 9.530 9.320 9.520 886,524 +0.04(+0.42%)
Dec 02, 2019 9.670 9.690 9.350 9.480 477,014 -0.07(-0.73%)
Nov 29, 2019 9.480 9.590 9.380 9.550 273,000 +0.03(+0.32%)
Nov 27, 2019 9.610 9.650 9.480 9.520 360,300 -0.06(-0.63%)
Nov 26, 2019 9.510 9.700 9.510 9.580 605,548 +0.01(+0.10%)
Nov 25, 2019 9.400 9.610 9.390 9.570 500,096 +0.21(+2.24%)
Nov 22, 2019 9.420 9.450 9.270 9.360 227,700 +0.01(+0.11%)
Nov 21, 2019 9.450 9.450 9.350 9.350 422,166 -0.09(-0.95%)
Nov 20, 2019 9.540 9.580 9.390 9.440 478,334 -0.12(-1.26%)
Nov 19, 2019 9.450 9.620 9.390 9.560 564,444 +0.15(+1.59%)
Nov 18, 2019 9.390 9.495 9.360 9.410 311,108 -0.07(-0.74%)
Nov 15, 2019 9.570 9.570 9.460 9.480 300,500 -0.03(-0.32%)
Nov 14, 2019 9.600 9.610 9.470 9.510 380,013 -0.07(-0.73%)
Nov 13, 2019 9.570 9.675 9.504 9.580 492,196 -0.12(-1.24%)
Nov 12, 2019 9.460 9.720 9.435 9.700 399,499 +0.16(+1.68%)
Nov 11, 2019 9.620 9.620 9.455 9.540 295,150 -0.17(-1.75%)
Nov 08, 2019 9.760 9.760 9.650 9.710 369,100 +0.00(+0.00%)
Nov 07, 2019 9.630 9.770 9.580 9.710 1,038,287 +0.16(+1.68%)
Nov 06, 2019 9.370 9.770 9.250 9.550 1,061,619 -0.34(-3.44%)
Nov 05, 2019 9.960 9.990 9.840 9.890 458,112 +0.02(+0.20%)
Nov 04, 2019 9.850 9.900 9.790 9.870 364,371 +0.13(+1.33%)
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.