Skip to main content
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 (%)
Jan 31, 2019 10.44 10.51 10.29 10.51 462,173 +0.07(+0.67%)
Jan 30, 2019 10.22 10.44 10.14 10.44 297,387 +0.22(+2.15%)
Jan 29, 2019 10.30 10.33 10.21 10.22 302,761 -0.09(-0.87%)
Jan 28, 2019 10.32 10.40 10.21 10.31 258,267 -0.08(-0.77%)
Jan 25, 2019 10.53 10.63 10.38 10.39 204,500 -0.05(-0.48%)
Jan 24, 2019 10.14 10.46 10.14 10.44 288,123 +0.30(+2.96%)
Jan 23, 2019 10.15 10.23 9.995 10.14 329,706 +0.01(+0.10%)
Jan 22, 2019 10.19 10.34 10.09 10.13 354,191 -0.08(-0.78%)
Jan 18, 2019 10.38 10.41 10.18 10.21 480,200 -0.12(-1.16%)
Jan 17, 2019 10.24 10.40 10.19 10.33 396,347 -0.02(-0.19%)
Jan 16, 2019 10.25 10.40 10.23 10.35 350,357 +0.09(+0.88%)
Jan 15, 2019 10.08 10.29 10.06 10.26 309,562 +0.19(+1.89%)
Jan 14, 2019 10.05 10.16 9.980 10.07 195,353 -0.03(-0.30%)
Jan 11, 2019 10.11 10.23 10.08 10.10 283,200 -0.11(-1.08%)
Jan 10, 2019 10.01 10.24 10.00 10.21 404,278 +0.13(+1.29%)
Jan 09, 2019 9.780 10.18 9.750 10.08 507,850 +0.33(+3.38%)
Jan 08, 2019 9.760 9.820 9.540 9.750 1,273,396 +0.08(+0.83%)
Jan 07, 2019 9.550 9.780 9.480 9.670 428,365 +0.07(+0.73%)
Jan 04, 2019 9.200 9.630 9.200 9.600 698,300 +0.47(+5.15%)
Jan 03, 2019 9.430 9.450 9.070 9.130 694,752 -0.43(-4.50%)
Jan 02, 2019 9.440 9.580 9.285 9.560 646,646 -0.08(-0.83%)
Dec 31, 2018 9.530 9.650 9.410 9.640 375,200 +0.12(+1.26%)
Dec 28, 2018 9.380 9.660 9.320 9.520 309,000 +0.14(+1.49%)
Dec 27, 2018 9.210 9.380 9.000 9.380 639,351 -0.02(-0.21%)
Dec 26, 2018 8.960 9.410 8.850 9.400 490,264 +0.47(+5.26%)
Dec 24, 2018 9.120 9.140 8.900 8.930 263,100 -0.24(-2.62%)
Dec 21, 2018 9.480 9.510 9.130 9.170 3,572,100 -0.30(-3.17%)
Dec 20, 2018 9.570 9.700 9.355 9.470 614,716 -0.14(-1.46%)
Dec 19, 2018 9.770 10.02 9.525 9.610 605,139 -0.16(-1.64%)
Dec 18, 2018 9.590 9.940 9.530 9.770 758,075 +0.18(+1.88%)
Dec 17, 2018 9.620 9.860 9.550 9.590 530,339 -0.07(-0.72%)
Dec 14, 2018 9.800 9.920 9.650 9.660 437,900 -0.21(-2.13%)
Dec 13, 2018 10.02 10.12 9.830 9.870 484,945 -0.20(-1.99%)
Dec 12, 2018 10.02 10.23 9.870 10.07 512,048 +0.20(+2.03%)
Dec 11, 2018 9.920 10.02 9.790 9.870 647,787 +0.09(+0.92%)
Dec 10, 2018 9.810 9.820 9.600 9.780 980,166 -0.03(-0.31%)
Dec 07, 2018 9.900 10.13 9.735 9.810 505,900 -0.09(-0.91%)
Dec 06, 2018 9.810 9.910 9.620 9.900 809,128 -0.04(-0.40%)
Dec 04, 2018 10.52 10.55 9.930 9.940 619,300 -0.61(-5.78%)
Dec 03, 2018 10.49 10.59 10.29 10.55 1,056,458 +0.23(+2.23%)
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%)
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.