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 (%)
Oct 30, 2015 13.83 13.91 13.62 13.67 198,404 -0.19(-1.37%)
Oct 29, 2015 13.78 13.92 13.74 13.86 143,823 -0.01(-0.07%)
Oct 28, 2015 13.52 13.90 13.50 13.87 311,244 +0.35(+2.59%)
Oct 27, 2015 13.81 13.86 13.47 13.52 178,206 -0.36(-2.59%)
Oct 26, 2015 13.96 14.07 13.80 13.88 173,979 -0.12(-0.86%)
Oct 23, 2015 13.74 14.00 13.65 14.00 236,167 +0.36(+2.64%)
Oct 22, 2015 13.50 13.64 13.42 13.64 270,963 +0.24(+1.79%)
Oct 21, 2015 13.56 13.62 13.36 13.40 203,629 -0.09(-0.67%)
Oct 20, 2015 13.46 13.54 13.40 13.49 191,795 +0.03(+0.22%)
Oct 19, 2015 13.55 13.63 13.41 13.46 173,526 -0.12(-0.88%)
Oct 16, 2015 13.48 13.62 13.37 13.58 205,516 +0.14(+1.04%)
Oct 15, 2015 13.16 13.44 13.12 13.44 274,032 +0.33(+2.52%)
Oct 14, 2015 13.29 13.38 13.10 13.11 185,835 -0.18(-1.35%)
Oct 13, 2015 13.32 13.40 13.23 13.29 253,670 -0.05(-0.37%)
Oct 12, 2015 13.44 13.45 13.26 13.34 307,960 -0.10(-0.74%)
Oct 09, 2015 13.28 13.51 13.23 13.44 369,063 +0.19(+1.43%)
Oct 08, 2015 13.23 13.31 13.09 13.25 855,459 -0.03(-0.23%)
Oct 07, 2015 13.25 13.37 13.10 13.28 349,347 +0.09(+0.68%)
Oct 06, 2015 13.41 13.44 13.16 13.19 584,379 -0.26(-1.93%)
Oct 05, 2015 13.27 13.47 13.23 13.45 458,330 +0.26(+1.97%)
Oct 02, 2015 13.04 13.20 12.88 13.19 451,580 +0.08(+0.61%)
Oct 01, 2015 13.43 13.43 13.01 13.11 1,019,227 -0.34(-2.53%)
Sep 30, 2015 13.56 13.63 13.34 13.45 766,543 +0.00(+0.00%)
Sep 29, 2015 13.52 13.57 13.34 13.45 465,237 -0.04(-0.30%)
Sep 28, 2015 13.55 13.58 13.41 13.49 744,125 -0.12(-0.88%)
Sep 25, 2015 13.66 13.76 13.59 13.61 640,925 +0.06(+0.44%)
Sep 24, 2015 13.66 13.66 13.51 13.55 879,546 -0.15(-1.09%)
Sep 23, 2015 13.84 13.86 13.65 13.70 732,515 -0.09(-0.65%)
Sep 22, 2015 13.85 13.91 13.60 13.79 376,185 -0.20(-1.43%)
Sep 21, 2015 13.97 14.14 13.92 13.99 337,622 +0.09(+0.65%)
Sep 18, 2015 13.85 13.96 13.73 13.90 2,445,377 -0.20(-1.42%)
Sep 17, 2015 14.06 14.25 14.00 14.10 563,853 +0.01(+0.07%)
Sep 16, 2015 14.03 14.14 14.00 14.09 1,424,116 +0.04(+0.28%)
Sep 15, 2015 14.01 14.06 13.90 14.05 240,530 +0.04(+0.29%)
Sep 14, 2015 14.12 14.12 13.90 14.01 248,479 -0.08(-0.57%)
Sep 11, 2015 13.98 14.10 13.87 14.09 254,060 +0.02(+0.14%)
Sep 10, 2015 13.94 14.09 13.64 14.07 287,279 +0.10(+0.72%)
Sep 09, 2015 14.20 14.20 13.93 13.97 339,494 -0.16(-1.13%)
Sep 08, 2015 13.46 14.17 13.42 14.13 681,702 +0.84(+6.32%)
Sep 04, 2015 13.33 13.29 13.29 13.29 182,000 -0.19(-1.41%)
Sep 03, 2015 13.51 13.55 13.42 13.48 334,109 -0.05(-0.37%)
Sep 02, 2015 13.68 13.68 13.40 13.53 351,755 -0.01(-0.07%)
Sep 01, 2015 13.77 13.93 13.51 13.54 297,170 -0.45(-3.22%)
Aug 31, 2015 13.93 14.02 13.70 13.99 341,148 +0.00(+0.00%)
Aug 28, 2015 13.88 14.10 13.88 13.99 511,017 +0.10(+0.72%)
Aug 27, 2015 13.69 13.91 13.57 13.89 335,437 +0.26(+1.91%)
Aug 26, 2015 13.80 13.80 13.44 13.63 351,437 +0.06(+0.44%)
Aug 25, 2015 13.90 13.93 13.49 13.57 429,304 +0.04(+0.30%)
Aug 24, 2015 13.52 13.71 12.90 13.53 461,544 -0.47(-3.36%)
Aug 21, 2015 13.89 14.16 13.88 14.00 428,558 -0.07(-0.50%)
Aug 20, 2015 14.04 14.16 13.97 14.07 448,124 -0.12(-0.85%)
Aug 19, 2015 14.25 14.31 14.00 14.19 168,188 -0.13(-0.91%)
Aug 18, 2015 14.32 14.34 14.21 14.32 333,563 -0.05(-0.35%)
Aug 17, 2015 14.18 14.37 14.10 14.37 212,793 +0.11(+0.77%)
Aug 14, 2015 13.94 14.28 13.94 14.26 249,201 +0.36(+2.59%)
Aug 13, 2015 13.96 14.01 13.88 13.90 207,979 -0.02(-0.14%)
Aug 12, 2015 14.02 14.02 13.85 13.92 359,741 -0.21(-1.49%)
Aug 11, 2015 14.05 14.20 14.00 14.13 443,844 -0.08(-0.56%)
Aug 10, 2015 14.18 14.31 14.12 14.21 377,818 +0.03(+0.21%)
Aug 07, 2015 14.32 14.34 14.12 14.18 449,302 -0.15(-1.05%)
Aug 06, 2015 14.55 14.70 14.20 14.33 420,012 -0.32(-2.18%)
Aug 05, 2015 14.76 14.81 14.56 14.65 174,421 -0.03(-0.20%)
Aug 04, 2015 14.78 14.95 14.60 14.68 96,898 -0.09(-0.61%)
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.