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 (%)
Jun 29, 2018 12.50 12.70 12.40 12.50 402,357 +0.00(+0.00%)
Jun 28, 2018 12.40 12.75 12.35 12.50 526,408 +0.15(+1.21%)
Jun 27, 2018 12.90 12.90 12.30 12.35 824,826 -0.55(-4.26%)
Jun 26, 2018 13.10 13.15 12.85 12.90 495,006 -0.25(-1.90%)
Jun 25, 2018 13.40 13.40 13.10 13.15 414,465 -0.30(-2.23%)
Jun 22, 2018 13.60 13.65 13.15 13.45 2,298,477 -0.05(-0.37%)
Jun 21, 2018 13.75 13.80 13.50 13.50 632,030 -0.25(-1.82%)
Jun 20, 2018 14.05 14.05 13.70 13.75 625,366 -0.30(-2.14%)
Jun 19, 2018 14.00 14.07 13.90 14.05 590,784 +0.00(+0.00%)
Jun 18, 2018 14.05 14.05 13.85 14.05 352,498 +0.00(+0.00%)
Jun 15, 2018 14.10 14.05 14.05 702,741 +0.00(+0.00%)
Jun 14, 2018 14.05 14.05 13.95 14.05 461,165 +0.00(+0.00%)
Jun 13, 2018 13.95 14.10 13.90 14.05 614,009 +0.20(+1.44%)
Jun 12, 2018 13.90 14.05 13.80 13.85 495,717 -0.05(-0.36%)
Jun 11, 2018 13.90 14.10 13.88 13.90 455,536 -0.05(-0.36%)
Jun 08, 2018 13.55 14.05 13.47 13.95 679,234 +0.40(+2.95%)
Jun 07, 2018 13.55 13.60 13.45 13.55 559,268 +0.00(+0.00%)
Jun 06, 2018 13.55 543,652 -0.10(-0.73%)
Jun 05, 2018 13.55 13.78 13.50 13.65 600,212 +0.05(+0.37%)
Jun 04, 2018 13.60 13.72 13.50 13.60 845,971 +0.05(+0.37%)
Jun 01, 2018 13.40 13.60 13.40 13.55 527,136 +0.20(+1.50%)
May 31, 2018 13.35 13.50 13.30 13.35 644,143 -0.05(-0.37%)
May 30, 2018 13.05 13.50 13.00 13.40 827,252 +0.40(+3.08%)
May 29, 2018 13.25 13.30 13.00 13.00 582,547 -0.25(-1.89%)
May 25, 2018 13.25 13.25 13.25 0 +0.10(+0.76%)
May 24, 2018 13.15 13.30 13.05 13.15 318,421 +0.00(+0.00%)
May 23, 2018 13.55 13.55 13.10 13.15 656,327 -0.40(-2.95%)
May 22, 2018 13.60 13.75 13.55 13.55 466,124 +0.05(+0.37%)
May 21, 2018 13.40 13.60 13.40 13.50 430,667 +0.10(+0.75%)
May 18, 2018 13.25 13.50 13.20 13.40 650,957 +0.20(+1.52%)
May 17, 2018 13.20 13.30 13.15 13.20 615,294 +0.05(+0.38%)
May 16, 2018 13.20 13.35 13.05 13.15 636,729 -0.10(-0.75%)
May 15, 2018 12.85 13.40 12.85 13.25 599,968 +0.40(+3.11%)
May 14, 2018 12.80 12.90 12.78 12.85 447,256 +0.00(+0.00%)
May 11, 2018 13.20 13.30 12.85 12.85 319,961 +0.05(+0.39%)
May 10, 2018 13.15 13.25 12.75 12.80 665,091 -0.55(-4.12%)
May 09, 2018 13.35 13.50 13.01 13.35 346,454 -0.05(-0.37%)
May 08, 2018 13.35 13.45 13.30 13.40 287,532 +0.05(+0.37%)
May 07, 2018 13.25 13.50 13.25 13.35 177,416 +0.10(+0.75%)
May 04, 2018 12.90 13.45 12.88 13.25 346,455 +0.35(+2.71%)
May 03, 2018 13.10 13.10 12.80 12.90 334,000 -0.20(-1.53%)
May 02, 2018 13.25 13.30 13.00 13.10 246,189 -0.20(-1.50%)
May 01, 2018 13.20 13.30 13.00 13.30 349,725 +0.00(+0.00%)
Apr 30, 2018 13.60 13.70 13.30 13.30 296,816 -0.25(-1.85%)
Apr 27, 2018 13.60 13.65 13.50 13.55 167,219 -0.05(-0.37%)
Apr 26, 2018 13.60 13.70 13.50 13.60 309,447 -0.05(-0.37%)
Apr 25, 2018 13.75 13.85 13.65 13.65 286,954 -0.15(-1.09%)
Apr 24, 2018 13.65 13.88 13.60 13.80 321,839 +0.20(+1.47%)
Apr 23, 2018 13.65 13.70 13.55 13.60 229,424 +0.00(+0.00%)
Apr 20, 2018 13.45 13.60 13.40 13.60 340,335 +0.15(+1.12%)
Apr 19, 2018 13.45 13.60 13.40 13.45 326,897 -0.05(-0.37%)
Apr 18, 2018 13.45 13.60 13.35 13.50 461,376 +0.15(+1.12%)
Apr 17, 2018 13.35 13.50 13.35 13.35 474,222 +0.05(+0.38%)
Apr 16, 2018 13.10 13.45 13.07 13.30 398,457 +0.20(+1.53%)
Apr 13, 2018 13.05 13.15 12.95 13.10 494,663 +0.10(+0.77%)
Apr 12, 2018 13.15 13.30 12.95 13.00 594,443 -0.15(-1.14%)
Apr 11, 2018 13.20 13.30 13.05 13.15 490,486 -0.10(-0.75%)
Apr 10, 2018 13.20 13.30 13.05 13.25 553,507 +0.25(+1.92%)
Apr 09, 2018 13.10 13.25 12.95 13.00 601,395 +0.00(+0.00%)
Apr 06, 2018 13.20 13.30 12.93 13.00 516,907 -0.30(-2.26%)
Apr 05, 2018 13.45 13.50 13.25 13.30 491,503 -0.05(-0.37%)
Apr 04, 2018 13.20 13.50 13.20 13.35 540,630 +0.00(+0.00%)
Apr 03, 2018 13.45 13.50 13.30 13.35 582,179 -0.15(-1.11%)
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.