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 (%)
May 30, 2014 15.34 15.45 15.22 15.25 333,242 -0.12(-0.78%)
May 29, 2014 15.34 15.50 15.25 15.37 161,255 +0.00(+0.00%)
May 28, 2014 15.15 15.44 15.12 15.37 104,378 +0.11(+0.72%)
May 27, 2014 15.00 15.27 14.95 15.26 187,621 +0.42(+2.83%)
May 23, 2014 14.84 14.84 14.84 14.84 167,700 +0.08(+0.54%)
May 22, 2014 14.79 14.85 14.75 14.76 160,022 -0.03(-0.20%)
May 21, 2014 14.92 15.01 14.71 14.79 311,221 -0.11(-0.74%)
May 20, 2014 15.16 15.32 14.88 14.90 256,475 -0.27(-1.78%)
May 19, 2014 14.89 15.20 14.84 15.17 157,309 +0.30(+2.02%)
May 16, 2014 14.99 15.12 14.76 14.87 198,705 -0.06(-0.40%)
May 15, 2014 15.15 15.18 14.87 14.93 342,177 -0.28(-1.84%)
May 14, 2014 15.62 15.62 15.16 15.21 152,954 -0.49(-3.12%)
May 13, 2014 15.93 15.95 15.58 15.70 104,009 -0.33(-2.06%)
May 12, 2014 15.73 16.12 15.67 16.03 251,864 +0.30(+1.91%)
May 09, 2014 15.20 15.87 15.11 15.73 235,497 -0.02(-0.13%)
May 08, 2014 15.35 15.96 15.35 15.75 393,341 +0.34(+2.21%)
May 07, 2014 15.47 15.66 15.09 15.41 213,878 +0.01(+0.06%)
May 06, 2014 15.66 15.71 15.40 15.40 90,840 -0.35(-2.22%)
May 05, 2014 15.73 15.85 15.59 15.75 90,212 -0.18(-1.13%)
May 02, 2014 16.02 16.10 15.76 15.93 94,648 -0.01(-0.06%)
May 01, 2014 15.63 16.10 15.63 15.94 168,957 +0.30(+1.92%)
Apr 30, 2014 15.58 15.76 15.31 15.64 161,298 +0.04(+0.26%)
Apr 29, 2014 15.88 15.91 15.51 15.60 155,653 -0.14(-0.89%)
Apr 28, 2014 16.00 16.12 15.65 15.74 94,944 -0.14(-0.88%)
Apr 25, 2014 16.23 16.23 15.88 15.88 116,735 -0.42(-2.58%)
Apr 24, 2014 16.17 16.30 15.98 16.30 181,066 +0.29(+1.81%)
Apr 23, 2014 16.21 16.30 15.97 16.01 73,472 -0.19(-1.17%)
Apr 22, 2014 15.94 16.23 15.85 16.20 116,347 +0.31(+1.95%)
Apr 21, 2014 16.04 16.10 15.80 15.89 80,745 -0.11(-0.69%)
Apr 17, 2014 16.05 16.00 16.00 16.00 134,200 +0.04(+0.25%)
Apr 16, 2014 15.93 16.07 15.78 15.96 56,179 +0.17(+1.08%)
Apr 15, 2014 15.95 16.11 15.57 15.79 139,867 -0.11(-0.69%)
Apr 14, 2014 16.18 16.31 15.83 15.90 104,968 -0.06(-0.38%)
Apr 11, 2014 16.34 16.41 15.94 15.96 191,628 -0.52(-3.16%)
Apr 10, 2014 16.63 16.94 16.30 16.48 293,436 -0.13(-0.78%)
Apr 09, 2014 16.70 16.70 16.46 16.61 132,015 -0.01(-0.06%)
Apr 08, 2014 16.34 16.68 16.21 16.62 332,228 +0.27(+1.65%)
Apr 07, 2014 16.88 16.88 16.22 16.35 329,425 -0.43(-2.56%)
Apr 04, 2014 16.90 17.38 16.62 16.78 468,969 -0.06(-0.36%)
Apr 03, 2014 16.36 16.99 16.25 16.84 392,937 +0.53(+3.25%)
Apr 02, 2014 16.10 16.32 15.93 16.31 314,647 +0.31(+1.94%)
Apr 01, 2014 15.93 16.16 15.83 16.00 241,149 +0.15(+0.95%)
Mar 31, 2014 15.97 15.98 15.82 15.85 128,923 +0.01(+0.06%)
Mar 28, 2014 15.80 16.00 15.71 15.84 151,965 +0.05(+0.32%)
Mar 27, 2014 15.82 15.87 15.62 15.79 191,112 +0.04(+0.25%)
Mar 26, 2014 15.92 16.00 15.71 15.75 168,615 -0.05(-0.32%)
Mar 25, 2014 16.12 16.12 15.79 15.80 208,773 -0.19(-1.19%)
Mar 24, 2014 16.08 16.08 15.73 15.99 211,807 -0.02(-0.12%)
Mar 21, 2014 15.92 16.03 15.59 16.01 352,103 +0.22(+1.39%)
Mar 20, 2014 15.45 15.79 15.41 15.79 271,985 +0.09(+0.57%)
Mar 19, 2014 15.88 15.91 15.60 15.70 208,862 -0.11(-0.70%)
Mar 18, 2014 15.77 15.91 15.68 15.81 123,938 +0.09(+0.57%)
Mar 17, 2014 15.87 15.93 15.69 15.72 221,641 -0.06(-0.38%)
Mar 14, 2014 15.70 15.86 15.54 15.78 198,558 +0.14(+0.90%)
Mar 13, 2014 15.87 15.88 15.44 15.64 314,555 -0.14(-0.89%)
Mar 12, 2014 15.68 15.84 15.55 15.78 307,709 +0.03(+0.19%)
Mar 11, 2014 16.01 16.15 15.69 15.75 261,178 -0.18(-1.13%)
Mar 10, 2014 15.86 16.16 15.86 15.93 483,154 +0.08(+0.50%)
Mar 07, 2014 15.91 15.98 15.75 15.85 430,996 +0.08(+0.51%)
Mar 06, 2014 15.79 16.00 15.62 15.77 483,456 +0.05(+0.32%)
Mar 05, 2014 15.69 16.06 15.68 15.72 664,681 +0.07(+0.45%)
Mar 04, 2014 15.19 15.76 15.12 15.65 1,275,623 +0.52(+3.44%)
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.