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 (%)
Nov 29, 2013 16.87 17.07 16.63 16.66 112,998 -0.10(-0.60%)
Nov 27, 2013 16.84 17.15 16.54 16.76 250,058 -0.02(-0.12%)
Nov 26, 2013 16.79 17.25 16.67 16.78 425,687 +0.06(+0.36%)
Nov 25, 2013 16.55 17.10 16.47 16.72 130,520 +0.27(+1.64%)
Nov 22, 2013 16.27 16.77 16.25 16.45 151,894 +0.24(+1.48%)
Nov 21, 2013 15.84 16.31 15.84 16.21 185,741 +0.39(+2.47%)
Nov 20, 2013 16.21 16.29 15.54 15.82 238,765 -0.39(-2.41%)
Nov 19, 2013 15.29 16.37 15.24 16.21 287,113 +0.88(+5.74%)
Nov 18, 2013 15.00 15.44 14.96 15.33 353,430 +0.30(+2.00%)
Nov 15, 2013 15.09 15.20 15.00 15.03 157,599 +0.00(+0.00%)
Nov 14, 2013 15.28 15.60 15.00 15.03 212,574 -0.07(-0.46%)
Nov 12, 2013 16.49 16.49 14.97 15.10 350,457 -0.02(-0.13%)
Nov 11, 2013 15.58 15.59 15.01 15.12 139,572 -0.46(-2.95%)
Nov 08, 2013 15.77 16.04 15.41 15.58 261,189 -0.21(-1.33%)
Nov 07, 2013 15.77 15.83 15.70 15.79 124,305 +0.04(+0.25%)
Nov 06, 2013 15.82 15.86 15.67 15.75 239,977 +0.03(+0.19%)
Nov 05, 2013 15.38 15.86 15.38 15.72 301,611 +0.34(+2.21%)
Nov 04, 2013 15.31 15.73 14.95 15.38 335,435 +0.16(+1.05%)
Nov 01, 2013 15.56 15.78 15.09 15.22 215,299 -0.38(-2.44%)
Oct 31, 2013 15.86 16.04 15.60 15.60 173,588 -0.30(-1.89%)
Oct 30, 2013 16.01 16.11 15.68 15.90 108,720 -0.07(-0.44%)
Oct 29, 2013 15.76 16.00 15.76 15.97 91,606 +0.22(+1.40%)
Oct 28, 2013 16.02 16.02 15.58 15.75 128,670 -0.15(-0.94%)
Oct 25, 2013 16.04 16.07 15.85 15.90 118,232 -0.08(-0.50%)
Oct 24, 2013 15.97 16.01 15.59 15.98 209,541 +0.08(+0.50%)
Oct 23, 2013 15.96 15.97 15.79 15.90 147,698 -0.06(-0.38%)
Oct 22, 2013 15.64 16.04 15.61 15.96 310,099 +0.30(+1.92%)
Oct 21, 2013 15.57 15.70 15.46 15.66 163,891 +0.09(+0.58%)
Oct 18, 2013 15.70 15.70 15.43 15.57 249,562 +0.06(+0.39%)
Oct 17, 2013 15.34 15.60 15.25 15.51 247,680 +0.16(+1.04%)
Oct 16, 2013 15.41 15.45 15.27 15.35 263,728 +0.00(+0.00%)
Oct 15, 2013 15.31 15.54 15.18 15.35 380,757 +0.06(+0.39%)
Oct 14, 2013 15.02 15.42 14.92 15.29 347,405 +0.26(+1.73%)
Oct 11, 2013 14.91 15.05 14.79 15.03 190,702 +0.13(+0.87%)
Oct 10, 2013 14.77 15.01 14.76 14.90 315,675 +0.26(+1.78%)
Oct 09, 2013 14.70 14.86 14.55 14.64 622,194 -0.03(-0.20%)
Oct 08, 2013 14.82 14.86 14.46 14.67 564,137 -0.08(-0.54%)
Oct 07, 2013 14.40 14.97 14.40 14.75 289,531 +0.31(+2.15%)
Oct 04, 2013 14.43 14.66 14.38 14.44 399,539 -0.02(-0.14%)
Oct 03, 2013 14.84 15.00 14.42 14.46 445,426 -0.39(-2.63%)
Oct 02, 2013 14.85 14.89 14.62 14.85 291,738 -0.09(-0.60%)
Oct 01, 2013 14.59 14.99 14.53 14.94 438,142 +0.36(+2.47%)
Sep 27, 2013 14.53 14.74 14.29 14.58 373,864 +0.03(+0.21%)
Sep 26, 2013 14.16 15.08 14.15 14.55 565,370 +0.47(+3.34%)
Sep 25, 2013 14.10 14.10 13.94 14.08 410,780 +0.04(+0.28%)
Sep 24, 2013 14.00 14.09 13.90 14.04 391,909 +0.01(+0.07%)
Sep 23, 2013 13.86 14.09 13.54 14.03 460,271 +0.24(+1.74%)
Sep 20, 2013 13.94 13.94 13.78 13.79 200,649 -0.02(-0.14%)
Sep 19, 2013 13.98 14.12 13.60 13.81 252,068 -0.07(-0.50%)
Sep 18, 2013 13.97 13.98 13.41 13.88 410,651 +0.01(+0.07%)
Sep 17, 2013 13.80 14.05 13.78 13.87 510,981 +0.13(+0.95%)
Sep 16, 2013 13.57 13.81 13.32 13.74 613,887 +0.42(+3.15%)
Sep 13, 2013 13.25 13.34 13.19 13.32 214,474 +0.12(+0.91%)
Sep 12, 2013 13.30 13.30 13.04 13.20 179,367 +0.00(+0.00%)
Sep 11, 2013 13.25 13.33 13.17 13.20 471,780 -0.05(-0.38%)
Sep 10, 2013 13.20 13.25 13.06 13.25 417,875 +0.24(+1.84%)
Sep 09, 2013 13.04 13.14 12.91 13.01 947,305 +0.13(+1.01%)
Sep 06, 2013 13.03 13.23 12.88 12.88 426,966 -0.15(-1.15%)
Sep 05, 2013 13.25 13.29 13.02 13.03 192,988 -0.07(-0.53%)
Sep 04, 2013 13.27 13.28 13.03 13.10 207,266 -0.19(-1.43%)
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.