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 (%)
Dec 30, 2016 11.55 11.55 11.55 0 -0.15(-1.28%)
Dec 29, 2016 11.70 11.80 11.62 11.70 150,119 +0.05(+0.43%)
Dec 28, 2016 12.00 12.00 11.60 11.65 246,346 -0.30(-2.51%)
Dec 27, 2016 12.15 12.25 11.90 11.95 285,719 -0.15(-1.24%)
Dec 23, 2016 12.10 12.10 12.10 0 +0.05(+0.41%)
Dec 22, 2016 12.00 12.05 11.90 12.05 383,533 +0.10(+0.84%)
Dec 21, 2016 12.00 12.12 11.95 11.95 339,852 -0.15(-1.24%)
Dec 20, 2016 12.05 12.10 11.95 12.10 502,738 +0.15(+1.26%)
Dec 19, 2016 11.95 12.15 11.88 11.95 490,745 +0.00(+0.00%)
Dec 16, 2016 12.15 12.20 11.90 11.95 782,280 -0.15(-1.24%)
Dec 15, 2016 11.95 12.20 11.90 12.10 223,544 +0.10(+0.83%)
Dec 14, 2016 12.10 12.15 11.95 12.00 149,697 -0.10(-0.83%)
Dec 13, 2016 12.15 12.20 12.00 12.10 201,767 +0.05(+0.41%)
Dec 12, 2016 12.20 12.28 11.93 12.05 425,511 -0.15(-1.23%)
Dec 09, 2016 11.85 12.20 11.75 12.20 326,388 +0.40(+3.39%)
Dec 08, 2016 11.75 12.00 11.65 11.80 509,591 +0.05(+0.43%)
Dec 07, 2016 11.80 11.90 11.60 11.75 391,885 -0.05(-0.42%)
Dec 06, 2016 11.35 11.85 11.35 11.80 376,094 +0.40(+3.51%)
Dec 05, 2016 11.50 11.65 11.35 11.40 392,819 -0.05(-0.44%)
Dec 02, 2016 11.60 11.65 11.30 11.45 322,079 -0.25(-2.14%)
Dec 01, 2016 11.80 11.95 11.50 11.70 366,663 -0.15(-1.27%)
Nov 30, 2016 11.95 12.03 11.75 11.85 350,022 -0.05(-0.42%)
Nov 29, 2016 12.15 12.25 11.90 11.90 191,770 -0.20(-1.65%)
Nov 28, 2016 12.30 12.30 12.05 12.10 347,610 -0.20(-1.63%)
Nov 25, 2016 12.20 12.40 12.15 12.30 152,691 +0.15(+1.23%)
Nov 23, 2016 12.15 12.15 12.15 0 -0.20(-1.62%)
Nov 22, 2016 12.55 12.55 12.20 12.35 344,529 -0.10(-0.80%)
Nov 21, 2016 12.40 12.45 12.25 12.45 231,466 +0.10(+0.81%)
Nov 18, 2016 12.30 12.38 12.20 12.35 263,377 +0.10(+0.82%)
Nov 17, 2016 12.25 12.40 12.20 12.25 434,461 +0.00(+0.00%)
Nov 16, 2016 12.30 12.35 12.15 12.25 262,858 -0.05(-0.41%)
Nov 15, 2016 12.35 12.45 12.15 12.30 208,482 -0.15(-1.20%)
Nov 14, 2016 12.65 12.65 12.20 12.45 397,689 -0.20(-1.58%)
Nov 11, 2016 12.55 13.00 12.25 12.65 1,653,407 +0.10(+0.80%)
Nov 10, 2016 12.50 12.65 12.30 12.55 450,926 +0.25(+2.03%)
Nov 09, 2016 11.85 12.30 11.75 12.30 504,136 +0.45(+3.80%)
Nov 08, 2016 12.00 12.15 11.80 11.85 441,793 -0.15(-1.25%)
Nov 07, 2016 11.90 12.10 11.85 12.00 396,393 +0.15(+1.27%)
Nov 04, 2016 11.95 12.50 11.68 11.85 339,741 +0.55(+4.87%)
Nov 03, 2016 11.45 11.55 11.25 11.30 151,678 -0.10(-0.88%)
Nov 02, 2016 11.55 11.62 11.35 11.40 108,193 -0.20(-1.72%)
Nov 01, 2016 11.75 11.80 11.55 11.60 174,873 -0.15(-1.28%)
Oct 31, 2016 11.90 11.90 11.75 11.75 282,685 -0.10(-0.84%)
Oct 28, 2016 11.90 11.95 11.80 11.85 165,263 -0.05(-0.42%)
Oct 27, 2016 12.05 12.10 11.90 11.90 172,916 -0.10(-0.83%)
Oct 26, 2016 12.05 12.15 11.95 12.00 236,676 -0.15(-1.23%)
Oct 25, 2016 12.10 12.20 12.10 12.15 124,776 +0.00(+0.00%)
Oct 24, 2016 12.25 12.35 12.10 12.15 111,268 -0.05(-0.41%)
Oct 21, 2016 12.15 12.25 12.05 12.20 109,649 -0.10(-0.81%)
Oct 20, 2016 12.50 12.50 12.25 12.30 164,554 -0.15(-1.20%)
Oct 19, 2016 12.40 12.50 12.25 12.45 148,488 +0.10(+0.81%)
Oct 18, 2016 12.45 12.45 12.30 12.35 144,262 -0.05(-0.40%)
Oct 17, 2016 12.35 12.40 12.30 12.40 137,728 +0.07(+0.57%)
Oct 14, 2016 12.37 12.48 12.33 12.33 186,754 +0.11(+0.90%)
Oct 13, 2016 12.22 12.35 12.13 12.22 158,491 -0.08(-0.65%)
Oct 12, 2016 12.35 12.46 12.26 12.30 199,574 -0.05(-0.40%)
Oct 11, 2016 12.46 12.48 12.32 12.35 182,257 -0.11(-0.88%)
Oct 10, 2016 12.24 12.50 12.15 12.46 196,133 +0.27(+2.21%)
Oct 07, 2016 12.05 12.25 12.05 12.19 283,076 +0.12(+0.99%)
Oct 06, 2016 12.15 12.15 11.85 12.07 1,006,540 -0.07(-0.58%)
Oct 05, 2016 12.10 12.29 12.10 12.14 114,649 -0.01(-0.08%)
Oct 04, 2016 11.95 12.19 11.89 12.15 149,331 +0.19(+1.59%)
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.