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 29, 2020 7.610 7.630 7.380 7.380 899,000 -0.25(-3.28%)
May 28, 2020 8.260 8.310 7.610 7.630 501,771 -0.47(-5.80%)
May 27, 2020 7.900 8.110 7.800 8.100 475,284 +0.38(+4.92%)
May 26, 2020 7.990 8.030 7.710 7.720 447,880 +0.00(+0.00%)
May 22, 2020 7.690 7.730 7.455 7.720 323,200 +0.12(+1.58%)
May 21, 2020 7.700 7.750 7.590 7.600 321,669 -0.10(-1.30%)
May 20, 2020 7.460 7.710 7.430 7.700 403,439 +0.34(+4.62%)
May 19, 2020 7.380 7.500 7.270 7.360 336,602 -0.07(-0.94%)
May 18, 2020 7.320 7.570 7.320 7.430 692,033 +0.44(+6.29%)
May 15, 2020 6.940 7.150 6.860 6.990 2,566,200 +0.06(+0.87%)
May 14, 2020 6.880 6.980 6.622 6.930 629,973 -0.09(-1.28%)
May 13, 2020 7.250 7.309 6.930 7.020 488,339 -0.32(-4.36%)
May 12, 2020 7.580 7.675 7.320 7.340 396,572 -0.29(-3.80%)
May 11, 2020 7.700 7.870 7.520 7.630 528,306 -0.28(-3.54%)
May 08, 2020 7.540 7.940 7.420 7.910 660,700 +0.55(+7.47%)
May 07, 2020 7.140 7.420 7.090 7.360 545,735 +0.38(+5.44%)
May 06, 2020 7.120 7.220 6.940 6.980 295,844 -0.19(-2.65%)
May 05, 2020 7.060 7.370 7.060 7.170 527,061 +0.14(+1.99%)
May 04, 2020 6.970 7.180 6.880 7.030 548,368 -0.07(-0.99%)
May 01, 2020 7.200 7.270 6.895 7.100 451,300 -0.34(-4.57%)
Apr 30, 2020 7.860 7.860 7.420 7.440 441,777 -0.65(-8.03%)
Apr 29, 2020 8.000 8.250 7.950 8.090 467,884 +0.32(+4.12%)
Apr 28, 2020 7.920 8.130 7.750 7.770 409,139 +0.09(+1.17%)
Apr 27, 2020 7.760 7.995 7.680 7.680 405,601 -0.07(-0.90%)
Apr 24, 2020 7.610 7.750 7.435 7.750 486,100 +0.15(+1.97%)
Apr 23, 2020 7.500 7.800 7.450 7.600 425,219 +0.24(+3.26%)
Apr 22, 2020 7.530 7.560 7.300 7.360 318,091 -0.03(-0.41%)
Apr 21, 2020 7.600 7.790 7.390 7.390 388,674 -0.47(-5.98%)
Apr 20, 2020 7.740 7.930 7.570 7.860 522,698 +0.08(+1.03%)
Apr 17, 2020 7.620 7.830 7.575 7.780 546,600 +0.38(+5.14%)
Apr 16, 2020 7.210 7.415 7.120 7.400 482,414 +0.15(+2.07%)
Apr 15, 2020 7.320 7.400 7.210 7.250 420,240 -0.35(-4.61%)
Apr 14, 2020 7.730 7.890 7.480 7.600 418,833 +0.13(+1.74%)
Apr 13, 2020 7.770 7.770 7.345 7.470 427,493 -0.39(-4.96%)
Apr 09, 2020 7.790 7.905 7.580 7.860 704,400 +0.27(+3.56%)
Apr 08, 2020 7.400 7.695 7.270 7.590 638,126 +0.31(+4.26%)
Apr 07, 2020 7.660 7.840 7.260 7.280 1,043,540 -0.09(-1.22%)
Apr 06, 2020 7.540 7.760 7.330 7.370 582,865 +0.18(+2.50%)
Apr 03, 2020 7.230 7.360 7.010 7.190 553,900 -0.19(-2.57%)
Apr 02, 2020 6.960 7.440 6.960 7.380 357,055 +0.37(+5.28%)
Apr 01, 2020 7.040 7.320 6.890 7.010 440,515 -0.40(-5.40%)
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%)
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.