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 (%)
Oct 31, 2019 9.570 9.570 9.390 9.490 856,046 -0.05(-0.52%)
Oct 30, 2019 9.670 9.670 9.440 9.540 370,075 -0.19(-1.95%)
Oct 29, 2019 9.580 9.940 9.580 9.730 881,798 +0.12(+1.25%)
Oct 28, 2019 9.450 9.800 9.350 9.610 1,038,271 +0.19(+2.02%)
Oct 25, 2019 9.530 9.620 9.360 9.420 167,800 -0.17(-1.77%)
Oct 24, 2019 9.610 9.680 9.550 9.590 311,990 -0.05(-0.52%)
Oct 23, 2019 9.810 9.870 9.620 9.640 289,886 -0.18(-1.83%)
Oct 22, 2019 9.930 10.05 9.800 9.820 326,263 -0.16(-1.60%)
Oct 21, 2019 10.00 10.20 9.910 9.980 387,900 +0.11(+1.11%)
Oct 18, 2019 9.610 10.02 9.600 9.870 899,100 +0.22(+2.28%)
Oct 17, 2019 9.620 9.680 9.580 9.650 287,722 +0.09(+0.94%)
Oct 16, 2019 9.580 9.630 9.510 9.560 177,638 -0.08(-0.83%)
Oct 15, 2019 9.620 9.700 9.580 9.640 228,474 +0.07(+0.73%)
Oct 14, 2019 9.600 9.610 9.480 9.570 151,588 -0.05(-0.52%)
Oct 11, 2019 9.540 9.720 9.510 9.620 437,900 +0.24(+2.56%)
Oct 10, 2019 9.420 9.490 9.330 9.380 310,647 +0.02(+0.21%)
Oct 09, 2019 9.320 9.400 9.250 9.360 322,591 +0.11(+1.19%)
Oct 08, 2019 9.320 9.320 9.160 9.250 471,308 -0.18(-1.91%)
Oct 07, 2019 9.430 9.500 9.370 9.430 396,779 -0.02(-0.21%)
Oct 04, 2019 9.430 9.490 9.335 9.450 413,400 +0.09(+0.96%)
Oct 03, 2019 9.430 9.450 9.260 9.360 411,285 -0.11(-1.16%)
Oct 02, 2019 9.600 9.650 9.390 9.470 353,284 -0.18(-1.87%)
Oct 01, 2019 9.990 10.06 9.600 9.650 397,127 -0.34(-3.40%)
Sep 30, 2019 10.07 10.09 9.930 9.990 384,746 -0.01(-0.10%)
Sep 27, 2019 10.05 10.12 9.970 10.00 464,800 -0.02(-0.20%)
Sep 26, 2019 10.10 10.12 9.925 10.02 272,275 -0.08(-0.79%)
Sep 25, 2019 10.00 10.17 9.970 10.10 819,817 +0.15(+1.51%)
Sep 24, 2019 10.01 10.09 9.920 9.950 513,269 -0.07(-0.70%)
Sep 23, 2019 10.07 10.14 9.995 10.02 325,140 -0.12(-1.18%)
Sep 20, 2019 10.14 10.28 10.13 10.14 1,172,700 -0.01(-0.10%)
Sep 19, 2019 10.15 10.34 10.14 10.15 342,050 +0.04(+0.40%)
Sep 18, 2019 10.14 10.19 9.980 10.11 517,692 -0.01(-0.10%)
Sep 17, 2019 10.09 10.17 10.07 10.12 300,135 -0.05(-0.49%)
Sep 16, 2019 10.15 10.28 10.08 10.17 362,515 -0.06(-0.59%)
Sep 13, 2019 10.40 10.51 10.22 10.23 333,400 -0.09(-0.87%)
Sep 12, 2019 10.16 10.38 10.07 10.32 471,024 +0.18(+1.78%)
Sep 11, 2019 10.15 10.38 10.10 10.14 695,807 +0.03(+0.30%)
Sep 10, 2019 10.07 10.22 10.07 10.11 536,908 -0.10(-0.98%)
Sep 09, 2019 9.900 10.52 9.900 10.21 725,789 +0.36(+3.65%)
Sep 06, 2019 9.800 9.900 9.700 9.850 792,400 +0.06(+0.61%)
Sep 05, 2019 9.530 9.940 9.480 9.790 592,503 +0.38(+4.04%)
Sep 04, 2019 9.400 9.440 9.260 9.410 479,238 +0.08(+0.86%)
Sep 03, 2019 9.370 9.610 9.245 9.330 624,003 -0.09(-0.96%)
Aug 30, 2019 9.640 9.670 9.320 9.420 591,700 -0.27(-2.79%)
Aug 29, 2019 9.710 9.780 9.680 9.690 237,933 +0.10(+1.04%)
Aug 28, 2019 9.450 9.695 9.430 9.590 323,098 +0.08(+0.84%)
Aug 27, 2019 9.590 9.620 9.370 9.510 380,911 -0.04(-0.42%)
Aug 26, 2019 9.560 9.600 9.450 9.550 271,481 +0.08(+0.84%)
Aug 23, 2019 9.740 9.790 9.440 9.470 292,900 -0.30(-3.07%)
Aug 22, 2019 9.850 9.880 9.690 9.770 368,630 -0.03(-0.31%)
Aug 21, 2019 9.860 9.860 9.680 9.800 222,512 +0.07(+0.72%)
Aug 20, 2019 9.770 9.790 9.630 9.730 237,394 -0.08(-0.82%)
Aug 19, 2019 10.00 10.00 9.810 9.810 279,487 -0.04(-0.41%)
Aug 16, 2019 9.730 9.890 9.680 9.850 392,300 +0.26(+2.71%)
Aug 15, 2019 9.660 9.750 9.565 9.590 388,018 -0.01(-0.10%)
Aug 14, 2019 9.780 9.850 9.450 9.600 577,071 -0.31(-3.13%)
Aug 13, 2019 9.880 10.03 9.860 9.910 377,683 +0.01(+0.10%)
Aug 12, 2019 9.900 9.970 9.840 9.900 140,387 -0.10(-1.00%)
Aug 09, 2019 9.990 10.06 9.890 10.00 438,300 -0.11(-1.09%)
Aug 08, 2019 9.700 10.17 9.700 10.11 560,128 +0.48(+4.98%)
Aug 07, 2019 9.460 9.690 9.390 9.630 615,020 +0.07(+0.73%)
Aug 06, 2019 9.400 9.640 9.320 9.560 344,455 +0.25(+2.69%)
Aug 05, 2019 9.680 9.690 9.250 9.310 494,683 -0.53(-5.39%)
Aug 02, 2019 9.890 9.890 9.650 9.840 527,200 -0.10(-1.01%)
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.