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 31, 2017 12.75 13.15 12.65 13.15 898,484 +0.45(+3.54%)
May 30, 2017 12.75 12.85 12.70 12.70 541,534 +0.00(+0.00%)
May 26, 2017 12.70 12.80 12.60 12.70 643,322 +0.00(+0.00%)
May 25, 2017 12.60 12.75 12.60 12.70 777,552 +0.10(+0.79%)
May 24, 2017 12.45 12.65 12.35 12.60 976,540 +0.20(+1.61%)
May 23, 2017 12.40 12.47 12.35 12.40 732,034 +0.05(+0.40%)
May 22, 2017 12.25 12.40 12.25 12.35 469,201 +0.10(+0.82%)
May 19, 2017 12.15 12.35 12.05 12.25 721,496 +0.05(+0.41%)
May 18, 2017 11.95 12.25 11.90 12.20 960,955 +0.20(+1.67%)
May 17, 2017 12.00 12.10 11.93 12.00 950,976 -0.10(-0.83%)
May 16, 2017 12.10 12.20 12.05 12.10 434,514 +0.00(+0.00%)
May 15, 2017 12.05 12.25 12.05 12.10 557,881 +0.10(+0.83%)
May 12, 2017 12.15 12.15 12.00 12.00 534,315 -0.20(-1.64%)
May 11, 2017 12.35 12.35 12.05 12.20 617,124 -0.10(-0.81%)
May 10, 2017 12.40 12.45 12.30 12.30 581,343 -0.10(-0.81%)
May 09, 2017 12.45 12.45 12.20 12.40 1,099,938 -0.10(-0.80%)
May 08, 2017 12.25 12.55 12.15 12.50 1,130,646 +0.50(+4.17%)
May 05, 2017 12.05 12.25 12.00 12.00 459,753 -0.20(-1.64%)
May 04, 2017 12.20 12.25 12.10 12.20 466,478 +0.05(+0.41%)
May 03, 2017 12.05 12.30 11.90 12.15 398,742 +0.05(+0.41%)
May 02, 2017 12.20 12.25 12.05 12.10 194,309 -0.10(-0.82%)
May 01, 2017 12.15 12.30 12.10 12.20 310,848 +0.10(+0.83%)
Apr 28, 2017 12.10 12.20 12.05 12.10 370,399 +0.00(+0.00%)
Apr 27, 2017 12.20 12.20 12.07 12.10 255,417 -0.05(-0.41%)
Apr 26, 2017 12.20 12.35 12.10 12.15 629,597 -0.10(-0.82%)
Apr 25, 2017 12.15 12.25 12.10 12.25 441,631 +0.20(+1.66%)
Apr 24, 2017 12.20 12.20 12.00 12.05 207,408 +0.05(+0.42%)
Apr 21, 2017 11.90 12.15 11.72 12.00 253,771 +0.05(+0.42%)
Apr 20, 2017 11.75 12.00 11.65 11.95 196,194 +0.25(+2.14%)
Apr 19, 2017 11.80 11.95 11.70 11.70 97,677 -0.05(-0.43%)
Apr 18, 2017 11.75 11.80 11.60 11.75 129,615 -0.05(-0.42%)
Apr 17, 2017 11.50 11.80 11.46 11.80 259,003 +0.30(+2.61%)
Apr 13, 2017 11.65 11.70 11.50 11.50 312,091 -0.20(-1.71%)
Apr 12, 2017 11.80 11.80 11.60 11.70 392,261 -0.15(-1.27%)
Apr 11, 2017 11.65 11.90 11.65 11.85 218,638 +0.15(+1.28%)
Apr 10, 2017 11.75 11.80 11.70 11.70 159,584 -0.05(-0.43%)
Apr 07, 2017 11.90 11.90 11.70 11.75 932,689 -0.15(-1.26%)
Apr 06, 2017 11.90 11.90 11.70 11.90 314,085 +0.05(+0.42%)
Apr 05, 2017 12.10 12.12 11.80 11.85 289,604 -0.25(-2.07%)
Apr 04, 2017 12.15 12.20 11.97 12.10 190,301 +0.00(+0.00%)
Apr 03, 2017 12.10 12.25 12.05 12.10 867,075 +0.00(+0.00%)
Mar 31, 2017 11.90 12.15 11.80 12.10 283,273 +0.20(+1.68%)
Mar 30, 2017 11.95 12.05 11.80 11.90 230,522 -0.10(-0.83%)
Mar 29, 2017 12.25 12.30 11.97 12.00 636,480 -0.25(-2.04%)
Mar 28, 2017 11.70 12.25 11.65 12.25 399,755 +0.50(+4.26%)
Mar 27, 2017 11.65 11.80 11.65 11.75 131,076 -0.05(-0.42%)
Mar 24, 2017 11.80 11.90 11.75 11.80 156,858 +0.00(+0.00%)
Mar 23, 2017 11.75 11.93 11.75 11.80 157,164 +0.05(+0.43%)
Mar 22, 2017 11.95 12.00 11.75 11.75 252,332 -0.25(-2.08%)
Mar 21, 2017 12.35 12.35 11.95 12.00 343,961 -0.30(-2.44%)
Mar 20, 2017 12.30 12.35 12.20 12.30 163,703 -0.05(-0.40%)
Mar 17, 2017 12.50 12.50 12.22 12.35 1,096,671 -0.20(-1.59%)
Mar 16, 2017 12.25 12.55 12.20 12.55 1,139,602 +0.35(+2.87%)
Mar 15, 2017 12.20 12.35 12.15 12.20 1,167,499 +0.10(+0.83%)
Mar 14, 2017 12.15 12.25 12.10 12.10 441,370 -0.05(-0.41%)
Mar 13, 2017 12.20 12.25 12.12 12.15 321,750 +0.00(+0.00%)
Mar 10, 2017 12.20 12.38 12.15 12.15 582,467 +0.00(+0.00%)
Mar 09, 2017 12.15 12.30 12.10 12.15 517,788 +0.05(+0.41%)
Mar 08, 2017 12.40 12.45 12.10 12.10 410,123 -0.30(-2.42%)
Mar 07, 2017 12.20 12.40 12.15 12.40 424,382 +0.15(+1.22%)
Mar 06, 2017 12.15 12.35 12.15 12.25 933,035 +0.05(+0.41%)
Mar 03, 2017 12.20 12.40 12.20 12.20 530,497 +0.00(+0.00%)
Mar 02, 2017 12.40 12.50 12.15 12.20 545,827 -0.25(-2.01%)
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.