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, 2020 7.770 7.860 7.730 7.780 396,600 -0.03(-0.38%)
Oct 29, 2020 7.780 7.860 7.650 7.810 241,883 -0.04(-0.51%)
Oct 28, 2020 7.840 7.930 7.680 7.850 320,948 -0.15(-1.88%)
Oct 27, 2020 8.000 8.040 7.950 8.000 248,201 -0.04(-0.50%)
Oct 26, 2020 8.090 8.090 7.930 8.040 141,347 -0.16(-1.95%)
Oct 23, 2020 8.110 8.290 8.110 8.200 189,200 +0.13(+1.61%)
Oct 22, 2020 7.930 8.110 7.890 8.070 214,248 +0.15(+1.89%)
Oct 21, 2020 7.900 7.980 7.880 7.920 139,771 -0.02(-0.25%)
Oct 20, 2020 8.110 8.110 7.890 7.940 172,123 -0.07(-0.87%)
Oct 19, 2020 8.010 8.140 7.980 8.010 251,800 +0.01(+0.12%)
Oct 16, 2020 8.080 8.160 7.970 8.000 307,200 -0.07(-0.87%)
Oct 15, 2020 7.740 8.080 7.650 8.070 276,637 +0.22(+2.80%)
Oct 14, 2020 7.860 8.020 7.800 7.850 276,233 -0.01(-0.13%)
Oct 13, 2020 7.730 7.875 7.730 7.860 346,595 +0.03(+0.38%)
Oct 12, 2020 7.700 7.840 7.640 7.830 269,919 +0.14(+1.82%)
Oct 09, 2020 7.800 7.890 7.570 7.690 335,200 -0.05(-0.65%)
Oct 08, 2020 7.480 7.780 7.440 7.740 396,480 +0.35(+4.74%)
Oct 07, 2020 7.360 7.490 7.220 7.390 473,294 +0.08(+1.09%)
Oct 06, 2020 7.490 7.590 7.290 7.310 432,516 -0.05(-0.68%)
Oct 05, 2020 7.240 7.390 7.240 7.360 277,882 +0.20(+2.79%)
Oct 02, 2020 6.830 7.230 6.770 7.160 408,200 +0.17(+2.43%)
Oct 01, 2020 6.940 7.060 6.895 6.990 288,662 +0.04(+0.58%)
Sep 30, 2020 6.920 7.010 6.830 6.950 613,221 +0.04(+0.58%)
Sep 29, 2020 6.940 6.960 6.800 6.910 226,952 -0.06(-0.86%)
Sep 28, 2020 6.870 7.070 6.870 6.970 225,331 +0.21(+3.11%)
Sep 25, 2020 6.810 6.860 6.740 6.760 295,400 -0.06(-0.88%)
Sep 24, 2020 6.910 6.990 6.780 6.820 359,358 -0.09(-1.30%)
Sep 23, 2020 7.180 7.270 6.900 6.910 330,027 -0.23(-3.22%)
Sep 22, 2020 7.270 7.360 7.120 7.140 471,935 -0.18(-2.46%)
Sep 21, 2020 7.480 7.480 7.100 7.320 546,410 -0.34(-4.44%)
Sep 18, 2020 7.900 7.900 7.600 7.660 936,400 -0.18(-2.30%)
Sep 17, 2020 8.100 8.140 7.830 7.840 447,484 -0.33(-4.04%)
Sep 16, 2020 8.230 8.360 8.150 8.170 425,288 -0.04(-0.49%)
Sep 15, 2020 8.140 8.275 8.120 8.210 305,592 +0.10(+1.23%)
Sep 14, 2020 8.150 8.170 8.055 8.110 276,849 +0.00(+0.00%)
Sep 11, 2020 8.300 8.310 8.100 8.110 238,600 -0.14(-1.70%)
Sep 10, 2020 8.420 8.470 8.250 8.250 251,110 -0.17(-2.02%)
Sep 09, 2020 8.380 8.480 8.290 8.420 191,365 +0.09(+1.08%)
Sep 08, 2020 8.450 8.490 8.250 8.330 264,323 -0.17(-2.00%)
Sep 04, 2020 8.720 8.730 8.450 8.500 215,700 -0.05(-0.58%)
Sep 03, 2020 8.800 8.910 8.500 8.550 264,911 -0.17(-1.95%)
Sep 02, 2020 8.740 8.770 8.620 8.720 244,785 +0.08(+0.93%)
Sep 01, 2020 8.450 8.680 8.450 8.640 292,736 +0.08(+0.93%)
Aug 31, 2020 8.730 8.765 8.550 8.560 509,239 -0.27(-3.06%)
Aug 28, 2020 8.870 8.890 8.685 8.830 331,800 +0.04(+0.46%)
Aug 27, 2020 8.900 8.980 8.770 8.790 350,326 -0.03(-0.34%)
Aug 26, 2020 8.960 8.960 8.790 8.820 222,354 -0.18(-2.00%)
Aug 25, 2020 9.000 9.100 8.940 9.000 228,272 +0.06(+0.67%)
Aug 24, 2020 8.760 8.950 8.680 8.940 214,380 +0.31(+3.59%)
Aug 21, 2020 8.750 8.850 8.590 8.630 395,700 -0.21(-2.38%)
Aug 20, 2020 8.710 8.870 8.710 8.840 201,081 +0.02(+0.23%)
Aug 19, 2020 8.770 8.980 8.740 8.820 231,152 +0.04(+0.46%)
Aug 18, 2020 8.810 8.880 8.750 8.780 203,010 -0.07(-0.79%)
Aug 17, 2020 8.820 8.970 8.710 8.850 408,953 +0.16(+1.84%)
Aug 14, 2020 8.590 8.715 8.560 8.690 201,400 -0.02(-0.23%)
Aug 13, 2020 8.750 8.940 8.660 8.710 229,555 -0.09(-1.02%)
Aug 12, 2020 9.050 9.090 8.750 8.800 298,999 -0.05(-0.56%)
Aug 11, 2020 9.000 9.100 8.800 8.850 358,084 +0.00(+0.00%)
Aug 10, 2020 8.820 8.970 8.790 8.850 352,300 +0.03(+0.34%)
Aug 07, 2020 8.560 8.850 7.990 8.820 527,500 +0.59(+7.17%)
Aug 06, 2020 8.120 8.330 8.120 8.230 253,234 +0.08(+0.98%)
Aug 05, 2020 7.950 8.290 7.850 8.150 540,886 +0.34(+4.35%)
Aug 04, 2020 7.840 7.890 7.730 7.810 215,967 -0.09(-1.14%)
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.