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 (%)
Jul 31, 2020 7.730 7.860 7.610 7.790 398,500 -0.02(-0.26%)
Jul 30, 2020 7.660 7.860 7.660 7.810 211,402 -0.07(-0.89%)
Jul 29, 2020 7.860 7.960 7.820 7.880 199,190 +0.02(+0.25%)
Jul 28, 2020 8.010 8.110 7.850 7.860 205,411 -0.22(-2.72%)
Jul 27, 2020 8.080 8.130 8.020 8.080 210,389 -0.03(-0.37%)
Jul 24, 2020 8.200 8.210 8.100 8.110 255,200 -0.08(-0.98%)
Jul 23, 2020 8.100 8.210 8.070 8.190 344,650 +0.00(+0.00%)
Jul 22, 2020 8.200 8.270 8.095 8.190 286,676 -0.09(-1.09%)
Jul 21, 2020 8.170 8.380 8.075 8.280 560,799 +0.24(+2.99%)
Jul 20, 2020 8.080 8.150 7.950 8.040 217,694 -0.13(-1.59%)
Jul 17, 2020 8.180 8.270 8.110 8.170 306,200 +0.01(+0.12%)
Jul 16, 2020 8.150 8.350 8.060 8.160 733,863 +0.01(+0.12%)
Jul 15, 2020 8.070 8.240 7.980 8.150 350,842 +0.35(+4.49%)
Jul 14, 2020 7.590 7.855 7.570 7.800 364,777 +0.21(+2.77%)
Jul 13, 2020 7.660 7.760 7.570 7.590 231,014 +0.03(+0.40%)
Jul 10, 2020 7.230 7.580 7.230 7.560 221,700 +0.35(+4.85%)
Jul 09, 2020 7.290 7.320 7.170 7.210 324,598 -0.11(-1.50%)
Jul 08, 2020 7.180 7.350 7.100 7.320 405,112 +0.07(+0.97%)
Jul 07, 2020 7.360 7.365 7.185 7.250 313,615 -0.23(-3.07%)
Jul 06, 2020 7.570 7.610 7.390 7.480 181,155 +0.14(+1.91%)
Jul 02, 2020 7.630 7.690 7.310 7.340 216,600 -0.10(-1.34%)
Jul 01, 2020 7.520 7.600 7.340 7.440 218,025 -0.07(-0.93%)
Jun 30, 2020 7.360 7.600 7.360 7.510 260,415 +0.05(+0.67%)
Jun 29, 2020 7.470 7.680 7.330 7.460 371,373 +0.16(+2.19%)
Jun 26, 2020 7.340 7.430 7.250 7.300 1,302,900 -0.16(-2.14%)
Jun 25, 2020 7.080 7.470 7.080 7.460 278,725 +0.28(+3.90%)
Jun 24, 2020 7.380 7.380 7.130 7.180 517,628 -0.34(-4.52%)
Jun 23, 2020 7.510 7.540 7.330 7.520 515,964 +0.12(+1.62%)
Jun 22, 2020 7.360 7.450 7.260 7.400 328,977 -0.05(-0.67%)
Jun 19, 2020 7.770 7.800 7.415 7.450 696,800 -0.24(-3.12%)
Jun 18, 2020 7.430 7.700 7.430 7.690 405,995 +0.16(+2.12%)
Jun 17, 2020 7.940 7.940 7.490 7.530 336,743 -0.37(-4.68%)
Jun 16, 2020 8.020 8.140 7.750 7.900 440,225 +0.18(+2.33%)
Jun 15, 2020 7.240 7.740 7.180 7.720 427,640 +0.18(+2.39%)
Jun 12, 2020 7.600 7.620 7.290 7.540 395,500 +0.27(+3.71%)
Jun 11, 2020 7.460 7.610 7.230 7.270 426,803 -0.61(-7.74%)
Jun 10, 2020 8.410 8.410 7.790 7.880 351,332 -0.62(-7.29%)
Jun 09, 2020 8.550 8.660 8.370 8.500 211,488 -0.22(-2.52%)
Jun 08, 2020 8.620 8.780 8.490 8.720 360,541 +0.28(+3.32%)
Jun 05, 2020 8.490 8.680 8.410 8.440 477,300 +0.35(+4.33%)
Jun 04, 2020 7.850 8.150 7.770 8.090 531,889 +0.12(+1.51%)
Jun 03, 2020 7.760 8.065 7.760 7.970 334,409 +0.39(+5.15%)
Jun 02, 2020 7.410 7.620 7.400 7.580 288,734 +0.22(+2.99%)
Jun 01, 2020 7.470 7.525 7.350 7.360 388,667 -0.02(-0.27%)
May 29, 2020 7.610 7.630 7.380 7.380 899,000 -0.25(-3.28%)
May 28, 2020 8.260 8.310 7.610 7.630 501,771 -0.47(-5.80%)
May 27, 2020 7.900 8.110 7.800 8.100 475,284 +0.38(+4.92%)
May 26, 2020 7.990 8.030 7.710 7.720 447,880 +0.00(+0.00%)
May 22, 2020 7.690 7.730 7.455 7.720 323,200 +0.12(+1.58%)
May 21, 2020 7.700 7.750 7.590 7.600 321,669 -0.10(-1.30%)
May 20, 2020 7.460 7.710 7.430 7.700 403,439 +0.34(+4.62%)
May 19, 2020 7.380 7.500 7.270 7.360 336,602 -0.07(-0.94%)
May 18, 2020 7.320 7.570 7.320 7.430 692,033 +0.44(+6.29%)
May 15, 2020 6.940 7.150 6.860 6.990 2,566,200 +0.06(+0.87%)
May 14, 2020 6.880 6.980 6.622 6.930 629,973 -0.09(-1.28%)
May 13, 2020 7.250 7.309 6.930 7.020 488,339 -0.32(-4.36%)
May 12, 2020 7.580 7.675 7.320 7.340 396,572 -0.29(-3.80%)
May 11, 2020 7.700 7.870 7.520 7.630 528,306 -0.28(-3.54%)
May 08, 2020 7.540 7.940 7.420 7.910 660,700 +0.55(+7.47%)
May 07, 2020 7.140 7.420 7.090 7.360 545,735 +0.38(+5.44%)
May 06, 2020 7.120 7.220 6.940 6.980 295,844 -0.19(-2.65%)
May 05, 2020 7.060 7.370 7.060 7.170 527,061 +0.14(+1.99%)
May 04, 2020 6.970 7.180 6.880 7.030 548,368 -0.07(-0.99%)
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.