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 (%)
Mar 31, 2020 7.650 7.700 7.140 7.410 725,121 -0.34(-4.39%)
Mar 30, 2020 7.600 7.880 7.380 7.750 554,329 +0.17(+2.24%)
Mar 27, 2020 7.490 7.930 7.340 7.580 561,200 -0.26(-3.32%)
Mar 26, 2020 6.970 7.900 6.710 7.840 925,486 +0.91(+13.13%)
Mar 25, 2020 6.530 7.040 6.220 6.930 661,052 +0.33(+5.00%)
Mar 24, 2020 6.370 6.650 6.250 6.600 762,415 +0.54(+8.91%)
Mar 23, 2020 6.000 6.430 5.890 6.060 734,543 +0.02(+0.33%)
Mar 20, 2020 6.120 6.610 5.940 6.040 1,016,400 -0.07(-1.15%)
Mar 19, 2020 5.680 6.280 5.640 6.110 717,477 -0.03(-0.49%)
Mar 18, 2020 6.530 6.640 5.910 6.140 859,128 -0.94(-13.28%)
Mar 17, 2020 6.700 7.090 6.260 7.080 730,975 +0.43(+6.47%)
Mar 16, 2020 6.660 7.080 6.560 6.650 689,576 -0.82(-10.98%)
Mar 13, 2020 7.250 7.480 6.890 7.470 916,100 +0.61(+8.89%)
Mar 12, 2020 7.410 7.710 6.810 6.860 854,804 -0.90(-11.60%)
Mar 11, 2020 7.950 8.060 7.620 7.760 640,973 -0.42(-5.13%)
Mar 10, 2020 8.270 8.410 7.880 8.180 765,372 +0.19(+2.38%)
Mar 09, 2020 8.100 8.240 7.840 7.990 777,958 -0.65(-7.52%)
Mar 06, 2020 8.445 8.715 8.360 8.640 581,200 -0.04(-0.46%)
Mar 05, 2020 9.110 9.120 8.580 8.680 622,783 -0.52(-5.65%)
Mar 04, 2020 9.090 9.270 8.870 9.200 702,229 +0.40(+4.55%)
Mar 03, 2020 9.290 9.650 8.770 8.800 929,993 -0.50(-5.38%)
Mar 02, 2020 8.910 9.310 8.910 9.300 694,090 +0.38(+4.26%)
Feb 28, 2020 8.850 9.300 8.530 8.920 974,600 -0.58(-6.11%)
Feb 27, 2020 9.880 10.02 9.490 9.500 409,539 -0.58(-5.75%)
Feb 26, 2020 10.37 10.37 10.06 10.08 259,194 -0.20(-1.95%)
Feb 25, 2020 10.81 10.84 10.28 10.28 227,004 -0.51(-4.73%)
Feb 24, 2020 10.70 10.83 10.62 10.79 197,618 -0.26(-2.35%)
Feb 21, 2020 11.17 11.17 10.96 11.05 203,300 -0.13(-1.16%)
Feb 20, 2020 11.02 11.19 10.97 11.18 236,803 +0.07(+0.63%)
Feb 19, 2020 10.98 11.11 10.86 11.11 308,209 +0.15(+1.37%)
Feb 18, 2020 10.93 11.02 10.89 10.96 462,013 -0.03(-0.27%)
Feb 14, 2020 11.04 11.06 10.95 10.99 338,600 -0.09(-0.81%)
Feb 13, 2020 11.10 11.17 10.95 11.08 307,358 -0.08(-0.72%)
Feb 12, 2020 11.49 11.52 11.16 11.16 323,112 -0.25(-2.19%)
Feb 11, 2020 11.35 11.52 11.35 11.41 368,516 +0.05(+0.44%)
Feb 10, 2020 11.20 11.36 11.18 11.36 376,456 +0.11(+0.98%)
Feb 07, 2020 11.29 11.37 11.20 11.25 225,200 -0.11(-0.97%)
Feb 06, 2020 11.30 11.41 11.26 11.36 281,929 +0.09(+0.80%)
Feb 05, 2020 11.27 11.32 11.20 11.27 350,829 +0.13(+1.17%)
Feb 04, 2020 11.14 11.18 11.05 11.14 317,732 +0.17(+1.55%)
Feb 03, 2020 10.94 11.01 10.88 10.97 694,205 +0.08(+0.73%)
Jan 31, 2020 11.00 11.04 10.89 10.89 611,200 -0.17(-1.54%)
Jan 30, 2020 10.95 11.10 10.89 11.06 530,829 +0.12(+1.10%)
Jan 29, 2020 10.84 11.00 10.84 10.94 586,310 +0.07(+0.64%)
Jan 28, 2020 10.61 10.88 10.61 10.87 540,423 +0.27(+2.55%)
Jan 27, 2020 10.56 10.64 10.53 10.60 351,141 -0.15(-1.40%)
Jan 24, 2020 10.73 10.76 10.64 10.75 684,600 -0.01(-0.09%)
Jan 23, 2020 10.63 10.77 10.43 10.76 722,951 +0.06(+0.56%)
Jan 22, 2020 10.63 10.76 10.59 10.70 381,793 +0.09(+0.85%)
Jan 21, 2020 10.71 10.78 10.60 10.61 397,211 -0.14(-1.30%)
Jan 17, 2020 10.76 10.78 10.68 10.75 260,400 +0.06(+0.56%)
Jan 16, 2020 10.67 10.71 10.60 10.69 340,501 +0.10(+0.94%)
Jan 15, 2020 10.53 10.61 10.52 10.59 295,859 +0.08(+0.76%)
Jan 14, 2020 10.58 10.63 10.45 10.51 451,124 -0.04(-0.38%)
Jan 13, 2020 10.55 10.60 10.49 10.55 470,710 -0.01(-0.09%)
Jan 10, 2020 10.57 10.62 10.47 10.56 354,700 +0.03(+0.28%)
Jan 09, 2020 10.54 10.57 10.47 10.53 700,742 +0.01(+0.10%)
Jan 08, 2020 10.50 10.56 10.46 10.52 511,841 +0.01(+0.10%)
Jan 07, 2020 10.50 10.53 10.43 10.51 257,261 +0.00(+0.00%)
Jan 06, 2020 10.40 10.53 10.32 10.51 794,797 -0.06(-0.57%)
Jan 03, 2020 10.45 10.61 10.44 10.57 409,500 +0.00(+0.00%)
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.