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 (%)
Jun 30, 2020 7.360 7.600 7.360 7.510 260,415 +0.05(+0.67%)
Jun 29, 2020 7.470 7.680 7.330 7.460 371,373 +0.16(+2.19%)
Jun 26, 2020 7.340 7.430 7.250 7.300 1,302,900 -0.16(-2.14%)
Jun 25, 2020 7.080 7.470 7.080 7.460 278,725 +0.28(+3.90%)
Jun 24, 2020 7.380 7.380 7.130 7.180 517,628 -0.34(-4.52%)
Jun 23, 2020 7.510 7.540 7.330 7.520 515,964 +0.12(+1.62%)
Jun 22, 2020 7.360 7.450 7.260 7.400 328,977 -0.05(-0.67%)
Jun 19, 2020 7.770 7.800 7.415 7.450 696,800 -0.24(-3.12%)
Jun 18, 2020 7.430 7.700 7.430 7.690 405,995 +0.16(+2.12%)
Jun 17, 2020 7.940 7.940 7.490 7.530 336,743 -0.37(-4.68%)
Jun 16, 2020 8.020 8.140 7.750 7.900 440,225 +0.18(+2.33%)
Jun 15, 2020 7.240 7.740 7.180 7.720 427,640 +0.18(+2.39%)
Jun 12, 2020 7.600 7.620 7.290 7.540 395,500 +0.27(+3.71%)
Jun 11, 2020 7.460 7.610 7.230 7.270 426,803 -0.61(-7.74%)
Jun 10, 2020 8.410 8.410 7.790 7.880 351,332 -0.62(-7.29%)
Jun 09, 2020 8.550 8.660 8.370 8.500 211,488 -0.22(-2.52%)
Jun 08, 2020 8.620 8.780 8.490 8.720 360,541 +0.28(+3.32%)
Jun 05, 2020 8.490 8.680 8.410 8.440 477,300 +0.35(+4.33%)
Jun 04, 2020 7.850 8.150 7.770 8.090 531,889 +0.12(+1.51%)
Jun 03, 2020 7.760 8.065 7.760 7.970 334,409 +0.39(+5.15%)
Jun 02, 2020 7.410 7.620 7.400 7.580 288,734 +0.22(+2.99%)
Jun 01, 2020 7.470 7.525 7.350 7.360 388,667 -0.02(-0.27%)
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%)
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.