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, 2020 8.850 9.300 8.530 8.920 974,600 -0.58(-6.11%)
Feb 27, 2020 9.880 10.02 9.490 9.500 409,539 -0.58(-5.75%)
Feb 26, 2020 10.37 10.37 10.06 10.08 259,194 -0.20(-1.95%)
Feb 25, 2020 10.81 10.84 10.28 10.28 227,004 -0.51(-4.73%)
Feb 24, 2020 10.70 10.83 10.62 10.79 197,618 -0.26(-2.35%)
Feb 21, 2020 11.17 11.17 10.96 11.05 203,300 -0.13(-1.16%)
Feb 20, 2020 11.02 11.19 10.97 11.18 236,803 +0.07(+0.63%)
Feb 19, 2020 10.98 11.11 10.86 11.11 308,209 +0.15(+1.37%)
Feb 18, 2020 10.93 11.02 10.89 10.96 462,013 -0.03(-0.27%)
Feb 14, 2020 11.04 11.06 10.95 10.99 338,600 -0.09(-0.81%)
Feb 13, 2020 11.10 11.17 10.95 11.08 307,358 -0.08(-0.72%)
Feb 12, 2020 11.49 11.52 11.16 11.16 323,112 -0.25(-2.19%)
Feb 11, 2020 11.35 11.52 11.35 11.41 368,516 +0.05(+0.44%)
Feb 10, 2020 11.20 11.36 11.18 11.36 376,456 +0.11(+0.98%)
Feb 07, 2020 11.29 11.37 11.20 11.25 225,200 -0.11(-0.97%)
Feb 06, 2020 11.30 11.41 11.26 11.36 281,929 +0.09(+0.80%)
Feb 05, 2020 11.27 11.32 11.20 11.27 350,829 +0.13(+1.17%)
Feb 04, 2020 11.14 11.18 11.05 11.14 317,732 +0.17(+1.55%)
Feb 03, 2020 10.94 11.01 10.88 10.97 694,205 +0.08(+0.73%)
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%)
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.