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 (%)
Nov 30, 2018 10.23 10.39 10.21 10.32 1,077,600 +0.09(+0.88%)
Nov 29, 2018 10.27 10.41 10.23 10.23 950,390 -0.12(-1.16%)
Nov 28, 2018 10.18 10.49 10.05 10.35 756,988 +0.17(+1.67%)
Nov 27, 2018 10.27 10.27 10.07 10.18 759,405 -0.09(-0.88%)
Nov 26, 2018 10.19 10.35 10.15 10.27 530,622 +0.18(+1.78%)
Nov 23, 2018 10.18 10.24 10.07 10.09 218,600 -0.14(-1.37%)
Nov 21, 2018 10.23 10.23 10.23 0 -0.13(-1.25%)
Nov 20, 2018 10.29 10.41 10.16 10.36 566,734 -0.08(-0.77%)
Nov 19, 2018 10.75 10.82 10.43 10.44 478,045 -0.04(-0.38%)
Nov 16, 2018 10.32 10.49 10.21 10.48 1,343,400 +0.07(+0.67%)
Nov 15, 2018 10.29 10.48 10.19 10.41 729,866 +0.05(+0.48%)
Nov 14, 2018 10.98 11.00 10.23 10.36 871,748 -0.46(-4.25%)
Nov 13, 2018 10.31 11.24 10.31 10.82 1,350,572 +0.55(+5.36%)
Nov 12, 2018 11.23 11.31 10.22 10.27 1,626,811 -1.11(-9.75%)
Nov 09, 2018 11.71 11.79 11.35 11.38 504,500 -0.33(-2.82%)
Nov 08, 2018 11.62 11.79 11.62 11.71 359,959 -0.03(-0.26%)
Nov 07, 2018 11.41 12.21 11.38 11.74 610,635 +0.18(+1.56%)
Nov 06, 2018 11.15 11.57 11.15 11.56 784,789 +0.35(+3.12%)
Nov 05, 2018 11.10 11.30 11.06 11.21 372,522 +0.17(+1.54%)
Nov 02, 2018 11.04 11.09 10.85 11.04 472,300 +0.08(+0.73%)
Nov 01, 2018 10.96 11.15 10.88 10.96 1,056,911 -0.10(-0.90%)
Oct 31, 2018 11.08 11.26 10.98 11.06 807,620 +0.06(+0.55%)
Oct 30, 2018 10.70 11.01 10.65 11.00 479,432 +0.34(+3.19%)
Oct 29, 2018 10.66 10.81 10.57 10.66 890,682 +0.06(+0.57%)
Oct 26, 2018 10.43 10.67 10.33 10.60 854,000 +0.11(+1.05%)
Oct 25, 2018 10.32 10.59 10.27 10.49 1,524,179 +0.21(+2.04%)
Oct 24, 2018 10.74 10.85 10.27 10.28 732,715 -0.48(-4.46%)
Oct 23, 2018 10.87 10.93 10.70 10.76 914,023 -0.23(-2.09%)
Oct 22, 2018 11.37 11.37 10.99 10.99 478,450 -0.28(-2.48%)
Oct 19, 2018 11.36 11.43 11.23 11.27 815,400 -0.13(-1.14%)
Oct 18, 2018 11.72 11.75 11.39 11.40 455,899 -0.31(-2.65%)
Oct 17, 2018 11.74 11.80 11.54 11.71 418,181 -0.05(-0.43%)
Oct 16, 2018 11.73 11.76 11.51 11.76 448,528 +0.09(+0.77%)
Oct 15, 2018 11.56 11.72 11.45 11.67 383,785 +0.08(+0.69%)
Oct 12, 2018 12.04 12.04 11.41 11.59 631,000 -0.35(-2.93%)
Oct 11, 2018 12.24 12.27 11.90 11.94 731,843 -0.35(-2.85%)
Oct 10, 2018 12.53 12.63 12.29 12.29 595,627 -0.28(-2.23%)
Oct 09, 2018 12.46 12.65 12.38 12.57 455,753 +0.11(+0.88%)
Oct 08, 2018 12.38 12.55 12.38 12.46 760,492 -0.05(-0.40%)
Oct 05, 2018 12.71 12.71 12.35 12.51 860,200 -0.07(-0.56%)
Oct 04, 2018 12.66 12.81 12.54 12.58 494,415 -0.17(-1.33%)
Oct 03, 2018 12.60 12.94 12.59 12.75 430,558 +0.17(+1.35%)
Oct 02, 2018 12.66 12.82 12.54 12.58 429,618 -0.10(-0.79%)
Oct 01, 2018 12.91 13.01 12.63 12.68 707,693 -0.32(-2.46%)
Sep 28, 2018 12.85 13.03 12.85 13.00 333,600 +0.10(+0.78%)
Sep 27, 2018 13.00 13.15 12.90 12.90 375,148 -0.10(-0.77%)
Sep 26, 2018 12.95 13.10 12.85 13.00 508,648 +0.00(+0.00%)
Sep 25, 2018 13.00 13.00 12.85 13.00 342,030 -0.05(-0.38%)
Sep 24, 2018 13.45 13.45 12.93 13.05 648,056 -0.35(-2.61%)
Sep 21, 2018 13.40 13.60 13.25 13.40 2,472,700 -0.05(-0.37%)
Sep 20, 2018 13.50 13.65 13.40 13.45 1,022,753 +0.00(+0.00%)
Sep 19, 2018 13.20 13.65 13.20 13.45 1,719,438 +0.25(+1.89%)
Sep 18, 2018 13.20 13.47 13.12 13.20 2,026,665 +0.00(+0.00%)
Sep 17, 2018 13.20 13.32 13.10 13.20 617,623 +0.00(+0.00%)
Sep 14, 2018 13.00 13.35 12.93 13.20 763,500 +0.25(+1.93%)
Sep 13, 2018 12.70 13.10 12.70 12.95 712,400 +0.25(+1.97%)
Sep 12, 2018 13.10 13.15 12.65 12.70 782,089 -0.40(-3.05%)
Sep 11, 2018 13.15 13.30 13.00 13.10 620,595 -0.05(-0.38%)
Sep 10, 2018 13.30 13.40 13.10 13.15 729,809 -0.10(-0.75%)
Sep 07, 2018 13.10 13.35 13.10 13.25 603,600 +0.10(+0.76%)
Sep 06, 2018 13.25 13.30 13.05 13.15 1,245,613 -0.10(-0.75%)
Sep 05, 2018 13.25 13.50 13.25 13.25 803,295 -0.05(-0.38%)
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.