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 (%)
Feb 28, 2017 12.15 12.55 12.12 12.40 1,009,886 +0.20(+1.64%)
Feb 27, 2017 12.25 12.30 12.10 12.20 398,306 -0.05(-0.41%)
Feb 24, 2017 12.20 12.30 12.05 12.25 766,225 +0.10(+0.82%)
Feb 23, 2017 12.15 12.30 12.10 12.15 298,736 +0.00(+0.00%)
Feb 22, 2017 12.20 12.25 12.05 12.15 179,725 -0.05(-0.41%)
Feb 21, 2017 12.20 12.30 12.15 12.20 122,963 +0.05(+0.41%)
Feb 17, 2017 12.15 12.15 12.15 0 -0.10(-0.82%)
Feb 16, 2017 12.25 12.35 12.15 12.25 256,721 +0.00(+0.00%)
Feb 15, 2017 12.15 12.40 12.10 12.25 773,759 +0.05(+0.41%)
Feb 14, 2017 12.05 12.25 12.00 12.20 500,503 +0.10(+0.83%)
Feb 13, 2017 11.95 12.18 11.93 12.10 1,037,737 +0.20(+1.68%)
Feb 10, 2017 11.90 12.00 11.75 11.90 566,390 +0.05(+0.42%)
Feb 09, 2017 11.65 11.85 11.50 11.85 1,306,832 +0.25(+2.16%)
Feb 08, 2017 11.50 11.65 11.35 11.60 353,108 +0.10(+0.87%)
Feb 07, 2017 11.45 11.65 11.40 11.50 129,698 +0.05(+0.44%)
Feb 06, 2017 11.55 11.65 11.45 11.45 196,310 -0.20(-1.72%)
Feb 03, 2017 11.60 11.65 11.40 11.65 351,434 +0.15(+1.30%)
Feb 02, 2017 11.60 11.60 11.40 11.50 435,928 -0.10(-0.86%)
Feb 01, 2017 11.55 11.70 11.35 11.60 811,624 +0.15(+1.31%)
Jan 31, 2017 11.15 11.45 11.10 11.45 320,135 +0.25(+2.23%)
Jan 30, 2017 11.25 11.28 11.10 11.20 217,634 -0.05(-0.44%)
Jan 27, 2017 11.20 11.35 11.15 11.25 632,845 +0.00(+0.00%)
Jan 26, 2017 11.35 11.45 11.20 11.25 169,623 -0.15(-1.32%)
Jan 25, 2017 11.30 11.47 11.25 11.40 174,761 +0.10(+0.88%)
Jan 24, 2017 11.15 11.30 11.05 11.30 208,734 +0.15(+1.35%)
Jan 23, 2017 11.15 11.30 11.05 11.15 230,765 +0.05(+0.45%)
Jan 20, 2017 11.10 11.32 11.05 11.10 211,857 +0.00(+0.00%)
Jan 19, 2017 11.30 11.30 11.10 11.10 229,279 -0.15(-1.33%)
Jan 18, 2017 11.30 11.35 11.15 11.25 187,437 +0.05(+0.45%)
Jan 17, 2017 11.30 11.40 11.20 11.20 333,216 -0.20(-1.75%)
Jan 13, 2017 11.40 11.40 11.40 0 +0.05(+0.44%)
Jan 12, 2017 11.50 11.55 11.30 11.35 470,984 -0.15(-1.30%)
Jan 11, 2017 11.60 11.68 11.45 11.50 328,320 -0.05(-0.43%)
Jan 10, 2017 11.35 11.55 11.35 11.55 346,774 +0.15(+1.32%)
Jan 09, 2017 11.55 11.57 11.35 11.40 561,572 -0.20(-1.72%)
Jan 06, 2017 11.85 11.85 11.60 11.60 204,669 -0.20(-1.69%)
Jan 05, 2017 11.85 11.97 11.70 11.80 236,519 -0.15(-1.26%)
Jan 04, 2017 11.80 11.95 11.70 11.95 222,985 +0.25(+2.14%)
Jan 03, 2017 11.70 11.75 11.50 11.70 276,602 +0.15(+1.30%)
Dec 30, 2016 11.55 11.55 11.55 0 -0.15(-1.28%)
Dec 29, 2016 11.70 11.80 11.62 11.70 150,119 +0.05(+0.43%)
Dec 28, 2016 12.00 12.00 11.60 11.65 246,346 -0.30(-2.51%)
Dec 27, 2016 12.15 12.25 11.90 11.95 285,719 -0.15(-1.24%)
Dec 23, 2016 12.10 12.10 12.10 0 +0.05(+0.41%)
Dec 22, 2016 12.00 12.05 11.90 12.05 383,533 +0.10(+0.84%)
Dec 21, 2016 12.00 12.12 11.95 11.95 339,852 -0.15(-1.24%)
Dec 20, 2016 12.05 12.10 11.95 12.10 502,738 +0.15(+1.26%)
Dec 19, 2016 11.95 12.15 11.88 11.95 490,745 +0.00(+0.00%)
Dec 16, 2016 12.15 12.20 11.90 11.95 782,280 -0.15(-1.24%)
Dec 15, 2016 11.95 12.20 11.90 12.10 223,544 +0.10(+0.83%)
Dec 14, 2016 12.10 12.15 11.95 12.00 149,697 -0.10(-0.83%)
Dec 13, 2016 12.15 12.20 12.00 12.10 201,767 +0.05(+0.41%)
Dec 12, 2016 12.20 12.28 11.93 12.05 425,511 -0.15(-1.23%)
Dec 09, 2016 11.85 12.20 11.75 12.20 326,388 +0.40(+3.39%)
Dec 08, 2016 11.75 12.00 11.65 11.80 509,591 +0.05(+0.43%)
Dec 07, 2016 11.80 11.90 11.60 11.75 391,885 -0.05(-0.42%)
Dec 06, 2016 11.35 11.85 11.35 11.80 376,094 +0.40(+3.51%)
Dec 05, 2016 11.50 11.65 11.35 11.40 392,819 -0.05(-0.44%)
Dec 02, 2016 11.60 11.65 11.30 11.45 322,079 -0.25(-2.14%)
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.