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 (%)
Sep 30, 2015 13.56 13.63 13.34 13.45 766,543 +0.00(+0.00%)
Sep 29, 2015 13.52 13.57 13.34 13.45 465,237 -0.04(-0.30%)
Sep 28, 2015 13.55 13.58 13.41 13.49 744,125 -0.12(-0.88%)
Sep 25, 2015 13.66 13.76 13.59 13.61 640,925 +0.06(+0.44%)
Sep 24, 2015 13.66 13.66 13.51 13.55 879,546 -0.15(-1.09%)
Sep 23, 2015 13.84 13.86 13.65 13.70 732,515 -0.09(-0.65%)
Sep 22, 2015 13.85 13.91 13.60 13.79 376,185 -0.20(-1.43%)
Sep 21, 2015 13.97 14.14 13.92 13.99 337,622 +0.09(+0.65%)
Sep 18, 2015 13.85 13.96 13.73 13.90 2,445,377 -0.20(-1.42%)
Sep 17, 2015 14.06 14.25 14.00 14.10 563,853 +0.01(+0.07%)
Sep 16, 2015 14.03 14.14 14.00 14.09 1,424,116 +0.04(+0.28%)
Sep 15, 2015 14.01 14.06 13.90 14.05 240,530 +0.04(+0.29%)
Sep 14, 2015 14.12 14.12 13.90 14.01 248,479 -0.08(-0.57%)
Sep 11, 2015 13.98 14.10 13.87 14.09 254,060 +0.02(+0.14%)
Sep 10, 2015 13.94 14.09 13.64 14.07 287,279 +0.10(+0.72%)
Sep 09, 2015 14.20 14.20 13.93 13.97 339,494 -0.16(-1.13%)
Sep 08, 2015 13.46 14.17 13.42 14.13 681,702 +0.84(+6.32%)
Sep 04, 2015 13.33 13.29 13.29 13.29 182,000 -0.19(-1.41%)
Sep 03, 2015 13.51 13.55 13.42 13.48 334,109 -0.05(-0.37%)
Sep 02, 2015 13.68 13.68 13.40 13.53 351,755 -0.01(-0.07%)
Sep 01, 2015 13.77 13.93 13.51 13.54 297,170 -0.45(-3.22%)
Aug 31, 2015 13.93 14.02 13.70 13.99 341,148 +0.00(+0.00%)
Aug 28, 2015 13.88 14.10 13.88 13.99 511,017 +0.10(+0.72%)
Aug 27, 2015 13.69 13.91 13.57 13.89 335,437 +0.26(+1.91%)
Aug 26, 2015 13.80 13.80 13.44 13.63 351,437 +0.06(+0.44%)
Aug 25, 2015 13.90 13.93 13.49 13.57 429,304 +0.04(+0.30%)
Aug 24, 2015 13.52 13.71 12.90 13.53 461,544 -0.47(-3.36%)
Aug 21, 2015 13.89 14.16 13.88 14.00 428,558 -0.07(-0.50%)
Aug 20, 2015 14.04 14.16 13.97 14.07 448,124 -0.12(-0.85%)
Aug 19, 2015 14.25 14.31 14.00 14.19 168,188 -0.13(-0.91%)
Aug 18, 2015 14.32 14.34 14.21 14.32 333,563 -0.05(-0.35%)
Aug 17, 2015 14.18 14.37 14.10 14.37 212,793 +0.11(+0.77%)
Aug 14, 2015 13.94 14.28 13.94 14.26 249,201 +0.36(+2.59%)
Aug 13, 2015 13.96 14.01 13.88 13.90 207,979 -0.02(-0.14%)
Aug 12, 2015 14.02 14.02 13.85 13.92 359,741 -0.21(-1.49%)
Aug 11, 2015 14.05 14.20 14.00 14.13 443,844 -0.08(-0.56%)
Aug 10, 2015 14.18 14.31 14.12 14.21 377,818 +0.03(+0.21%)
Aug 07, 2015 14.32 14.34 14.12 14.18 449,302 -0.15(-1.05%)
Aug 06, 2015 14.55 14.70 14.20 14.33 420,012 -0.32(-2.18%)
Aug 05, 2015 14.76 14.81 14.56 14.65 174,421 -0.03(-0.20%)
Aug 04, 2015 14.78 14.95 14.60 14.68 96,898 -0.09(-0.61%)
Aug 03, 2015 14.87 14.92 14.68 14.77 222,068 -0.09(-0.61%)
Jul 31, 2015 14.91 14.99 14.76 14.86 196,886 +0.01(+0.07%)
Jul 30, 2015 14.77 14.87 14.69 14.85 183,523 +0.04(+0.27%)
Jul 29, 2015 14.55 14.88 14.48 14.81 206,093 +0.28(+1.93%)
Jul 28, 2015 14.61 14.78 14.42 14.53 303,441 -0.03(-0.21%)
Jul 27, 2015 14.50 14.62 14.43 14.56 235,741 +0.06(+0.41%)
Jul 24, 2015 14.61 14.68 14.46 14.50 264,245 -0.18(-1.23%)
Jul 23, 2015 14.88 14.93 14.66 14.68 277,821 -0.16(-1.08%)
Jul 22, 2015 14.92 15.00 14.80 14.84 121,478 -0.09(-0.60%)
Jul 21, 2015 14.86 15.15 14.86 14.93 233,852 +0.10(+0.67%)
Jul 20, 2015 14.86 14.88 14.67 14.83 244,770 -0.05(-0.34%)
Jul 17, 2015 14.99 15.00 14.79 14.88 179,580 -0.09(-0.60%)
Jul 16, 2015 15.06 15.15 14.87 14.97 245,597 -0.03(-0.20%)
Jul 15, 2015 14.97 15.07 14.84 15.00 212,262 +0.03(+0.20%)
Jul 14, 2015 14.84 14.97 14.76 14.97 249,582 +0.12(+0.81%)
Jul 13, 2015 14.71 14.89 14.69 14.85 195,985 +0.17(+1.16%)
Jul 10, 2015 14.72 14.74 14.60 14.68 230,800 +0.10(+0.69%)
Jul 09, 2015 14.85 14.89 14.54 14.58 356,282 -0.14(-0.95%)
Jul 08, 2015 14.87 14.87 14.61 14.72 228,396 -0.21(-1.41%)
Jul 07, 2015 15.18 15.18 14.77 14.93 316,605 -0.06(-0.40%)
Jul 06, 2015 14.78 15.01 14.76 14.99 295,095 +0.08(+0.54%)
Jul 02, 2015 15.12 14.91 14.91 14.91 164,800 -0.15(-1.00%)
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.