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 (%)
Aug 31, 2016 12.91 13.03 12.81 13.02 317,132 +0.05(+0.39%)
Aug 30, 2016 12.87 13.02 12.86 12.97 182,469 +0.11(+0.86%)
Aug 29, 2016 12.89 12.99 12.84 12.86 207,673 -0.04(-0.31%)
Aug 26, 2016 12.84 13.01 12.79 12.90 278,238 +0.07(+0.55%)
Aug 25, 2016 12.57 12.93 12.50 12.83 1,105,689 +0.23(+1.83%)
Aug 24, 2016 12.65 12.71 12.50 12.60 631,968 -0.08(-0.63%)
Aug 23, 2016 12.74 12.74 12.63 12.68 319,068 +0.01(+0.08%)
Aug 22, 2016 12.62 12.68 12.55 12.67 142,054 +0.04(+0.32%)
Aug 19, 2016 12.60 12.65 12.55 12.63 142,686 -0.01(-0.08%)
Aug 18, 2016 12.60 12.71 12.56 12.64 131,748 +0.03(+0.24%)
Aug 17, 2016 12.71 12.75 12.57 12.61 109,091 -0.06(-0.47%)
Aug 16, 2016 12.72 12.85 12.59 12.67 168,198 -0.12(-0.94%)
Aug 15, 2016 12.72 12.79 12.65 12.79 261,530 +0.11(+0.87%)
Aug 12, 2016 12.66 12.74 12.66 12.68 186,799 -0.07(-0.55%)
Aug 11, 2016 12.79 12.80 12.72 12.75 146,893 -0.04(-0.31%)
Aug 10, 2016 12.84 12.85 12.73 12.79 180,227 -0.01(-0.08%)
Aug 09, 2016 12.75 12.87 12.67 12.80 260,222 +0.05(+0.39%)
Aug 08, 2016 12.67 12.75 12.60 12.75 294,692 +0.08(+0.63%)
Aug 05, 2016 12.45 12.80 12.43 12.67 334,570 +0.05(+0.40%)
Aug 04, 2016 12.58 12.70 12.55 12.62 200,653 +0.04(+0.32%)
Aug 03, 2016 12.46 12.63 12.46 12.58 194,096 +0.13(+1.04%)
Aug 02, 2016 12.61 12.67 12.44 12.45 189,630 -0.15(-1.19%)
Aug 01, 2016 12.59 12.73 12.57 12.60 171,569 +0.01(+0.08%)
Jul 29, 2016 12.64 12.68 12.50 12.59 436,223 -0.11(-0.87%)
Jul 28, 2016 12.64 12.74 12.58 12.70 158,760 +0.08(+0.63%)
Jul 27, 2016 12.43 12.65 12.43 12.62 205,224 +0.14(+1.12%)
Jul 26, 2016 12.48 12.58 12.42 12.48 164,533 +0.02(+0.16%)
Jul 25, 2016 12.42 12.49 12.42 12.46 94,054 +0.00(+0.00%)
Jul 22, 2016 12.29 12.51 12.29 12.46 218,836 +0.12(+0.97%)
Jul 21, 2016 12.37 12.46 12.30 12.34 240,325 -0.09(-0.72%)
Jul 20, 2016 12.33 12.46 12.26 12.43 171,532 +0.15(+1.22%)
Jul 19, 2016 12.29 12.32 12.19 12.28 264,314 -0.05(-0.41%)
Jul 18, 2016 12.42 12.43 12.31 12.33 189,648 -0.13(-1.04%)
Jul 15, 2016 12.55 12.55 12.40 12.46 164,114 -0.01(-0.08%)
Jul 14, 2016 12.40 12.57 12.39 12.47 354,674 +0.17(+1.38%)
Jul 13, 2016 12.31 12.35 12.22 12.30 335,738 +0.05(+0.41%)
Jul 12, 2016 12.16 12.32 12.15 12.25 310,327 +0.21(+1.74%)
Jul 11, 2016 11.99 12.15 11.95 12.04 345,733 +0.09(+0.75%)
Jul 08, 2016 11.77 11.97 11.60 11.95 440,482 +0.35(+3.02%)
Jul 07, 2016 11.61 11.76 11.47 11.60 419,221 +0.12(+1.05%)
Jul 06, 2016 11.63 11.71 11.44 11.48 504,644 -0.25(-2.13%)
Jul 05, 2016 11.55 11.75 11.42 11.73 420,561 +0.11(+0.95%)
Jul 01, 2016 11.74 11.62 11.62 11.62 174,100 -0.10(-0.85%)
Jun 30, 2016 11.39 11.73 11.30 11.72 305,312 +0.40(+3.53%)
Jun 29, 2016 11.21 11.32 11.11 11.32 330,887 +0.26(+2.35%)
Jun 28, 2016 11.17 11.23 11.04 11.06 783,190 -0.01(-0.09%)
Jun 27, 2016 11.39 11.39 11.00 11.07 739,836 -0.44(-3.82%)
Jun 24, 2016 11.13 11.58 11.13 11.51 2,430,771 -0.14(-1.20%)
Jun 23, 2016 11.44 11.65 11.43 11.65 347,215 +0.37(+3.28%)
Jun 22, 2016 11.22 11.39 11.16 11.28 231,852 +0.08(+0.71%)
Jun 21, 2016 11.13 11.23 11.07 11.20 174,945 +0.07(+0.63%)
Jun 20, 2016 11.27 11.31 11.11 11.13 391,766 +0.05(+0.45%)
Jun 17, 2016 11.16 11.26 11.04 11.08 556,955 -0.14(-1.25%)
Jun 16, 2016 11.20 11.24 11.07 11.22 282,262 -0.06(-0.53%)
Jun 15, 2016 11.39 11.43 11.28 11.28 446,442 -0.09(-0.79%)
Jun 14, 2016 11.50 11.62 11.34 11.37 318,826 -0.22(-1.90%)
Jun 13, 2016 11.60 11.75 11.52 11.59 298,269 -0.08(-0.69%)
Jun 10, 2016 11.81 11.84 11.62 11.67 275,491 -0.24(-2.02%)
Jun 09, 2016 11.94 11.94 11.80 11.91 161,358 -0.05(-0.42%)
Jun 08, 2016 11.72 12.00 11.68 11.96 281,060 +0.22(+1.87%)
Jun 07, 2016 11.77 11.77 11.66 11.74 242,432 -0.02(-0.17%)
Jun 06, 2016 11.73 11.85 11.70 11.76 237,254 +0.00(+0.00%)
Jun 03, 2016 11.77 11.80 11.64 11.76 197,078 -0.06(-0.51%)
Jun 02, 2016 11.88 11.89 11.75 11.82 209,484 -0.06(-0.51%)
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.