Historical Stock Prices

TPRE 
$14.09
*  
0.29
2.02%
Get TPRE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading TPRE now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 14.28 14.28 14.03 14.09 212,232
04/16/2015 14.33 14.4 14.24 14.38 124,256
04/15/2015 14.2 14.45 14.13 14.4 197,146
04/14/2015 14.15 14.27 14.08 14.19 196,514
04/13/2015 14.15 14.25 14.15 14.18 126,408
04/10/2015 14.12 14.21 14.11 14.17 98,646
04/09/2015 14.2 14.25 14.03 14.13 190,491
04/08/2015 14.07 14.22 14.07 14.13 133,863
04/07/2015 14.2 14.24 14.09 14.09 227,182
04/06/2015 14.04 14.29 14.04 14.24 133,440
04/02/2015 14.3 14.39 14.03 14.09 288,043
04/01/2015 14.15 14.3 14.02 14.29 253,393
03/31/2015 14.2 14.27 14.02 14.15 222,837
03/30/2015 14.14 14.23 14 14.21 216,020
03/27/2015 14.07 14.218 13.99 14.01 210,633
03/26/2015 14.25 14.34 14.1 14.1 130,825
03/25/2015 14.42 14.49 14.21 14.3 198,441
03/24/2015 14.39 14.48 14.25 14.43 190,484
03/23/2015 14.21 14.5 14.21 14.5 325,937
03/20/2015 14.12 14.29 14.01 14.25 447,150
03/19/2015 14.27 14.32 14 14.07 251,802
03/18/2015 14.18 14.375 14.09 14.32 248,225
03/17/2015 14.12 14.28 14 14.21 334,498
03/16/2015 14.4 14.41 14.12 14.18 299,425
03/13/2015 14.25 14.26 14.01 14.14 284,046
03/12/2015 14.12 14.29 14.04 14.29 472,332
03/11/2015 13.95 14.05 13.92 14.05 370,165
03/10/2015 14 14.05 13.865 13.95 529,425
03/09/2015 14.03 14.13 13.99 14.07 367,629
03/06/2015 14.06 14.44 14 14.03 752,364
03/05/2015 14 14.09 13.9 14.08 404,065
03/04/2015 14.02 14.15 13.94 14.07 344,452
03/03/2015 14.07 14.08 13.98 14.01 308,159
03/02/2015 14 14.1099 13.76 14.07 380,187
02/27/2015 13.95 14.13 13.73 14.04 380,045
02/26/2015 13.93 14 13.9 14 235,600
02/25/2015 13.88 13.97 13.79 13.92 154,501
02/24/2015 13.93 13.94 13.7 13.93 191,123
02/23/2015 13.96 13.96 13.7199 13.87 213,591
02/20/2015 13.95 14 13.69 13.96 235,204
02/19/2015 13.85 14.03 13.73 13.93 245,305
02/18/2015 13.8 13.94 13.76 13.87 245,805
02/17/2015 14.11 14.2 13.7 13.76 350,861
02/13/2015 13.85 13.93 13.8 13.91 165,282
02/12/2015 13.9 13.97 13.82 13.88 294,173
02/11/2015 13.87 13.87 13.71 13.81 155,274
02/10/2015 13.9 13.98 13.77 13.9 259,943
02/09/2015 13.86 13.86 13.65 13.77 213,824
02/06/2015 13.76 13.9 13.72 13.84 292,647
02/05/2015 13.9 13.95 13.69 13.76 321,468
02/04/2015 13.51 13.735 13.47 13.64 269,897
02/03/2015 13.5 13.87 13.4598 13.54 290,446
02/02/2015 13.25 13.57 13.13 13.47 364,389
01/30/2015 13.23 13.32 13.12 13.23 385,854
01/29/2015 13.28 13.45 13 13.33 494,197
01/28/2015 13.45 13.588 13.18 13.21 211,311
01/27/2015 13.47 13.61 13.38 13.45 258,527
01/26/2015 13.43 13.68 13.21 13.66 222,274
01/23/2015 13.59 13.6 13.4 13.42 172,173
01/22/2015 13.5 13.59 13.29 13.57 233,883
01/21/2015 13.27 13.42 13.18 13.4 203,339
01/20/2015 13.54 13.71 13.11 13.28 195,058
01/16/2015 13.3 13.56 13.28 13.54 314,571
01/15/2015 13.31 13.35 13.16 13.3 211,285
01/14/2015 13.37 13.45 13.15 13.36 221,335
01/13/2015 13.58 13.805 13.45 13.47 283,874
01/12/2015 13.83 13.86 13.4 13.42 324,075
01/09/2015 13.95 14.05 13.75 13.79 160,967
01/08/2015 14.12 14.12 13.94 14.01 529,683
01/07/2015 13.93 14.07 13.84 13.93 230,366
01/06/2015 14.25 14.25 13.78 13.88 268,755
01/05/2015 14.24 14.33 14.11 14.25 391,374
01/02/2015 14.56 14.58 14.15 14.27 403,070
12/31/2014 14.67 14.67 14.49 14.49 151,050
12/30/2014 14.65 14.68 14.52 14.58 228,883
12/29/2014 14.65 14.75 14.63 14.65 162,701
12/26/2014 14.75 14.75 14.64 14.65 100,341
12/24/2014 14.7 14.75 14.69 14.72 102,702
12/23/2014 14.74 14.75 14.67 14.71 317,097
12/22/2014 14.69 14.73 14.58 14.66 112,924
12/19/2014 14.67 14.75 14.6 14.72 483,533
12/18/2014 14.75 14.75 14.56 14.73 259,249
12/17/2014 14.7 14.76 14.62 14.75 374,773
12/16/2014 14.58 14.78 14.53 14.65 339,160
12/15/2014 14.66 14.8 14.54 14.6 175,013
12/12/2014 14.73 14.86 14.6 14.61 170,823
12/11/2014 14.58 14.9 14.58 14.81 177,834
12/10/2014 14.75 14.875 14.51 14.53 190,150
12/09/2014 14.82 14.92 14.69 14.85 156,611
12/08/2014 14.83 14.96 14.65 14.95 163,389
12/05/2014 14.77 14.99 14.77 14.94 132,498
12/04/2014 14.85 14.98 14.81 14.81 98,046
12/03/2014 14.79 14.98 14.78 14.91 227,093
12/02/2014 14.68 14.86 14.67 14.71 128,421
12/01/2014 14.8 14.86 14.68 14.68 132,875
11/28/2014 14.86 14.97 14.76 14.81 104,084
11/26/2014 14.93 15.04 14.82 14.9 88,093
11/25/2014 14.88 14.92 14.82 14.89 140,222
11/24/2014 14.82 14.85 14.7 14.84 268,140
11/21/2014 14.91 14.93 14.7 14.72 148,983
11/20/2014 14.5 14.74 14.5 14.69 144,360
11/19/2014 14.72 14.74 14.51 14.59 165,701
11/18/2014 14.68 14.84 14.68 14.73 214,203
11/17/2014 14.76 14.76 14.62 14.71 228,407
11/14/2014 14.78 14.89 14.63 14.7 168,207
11/13/2014 14.95 14.99 14.76 14.82 122,188
11/12/2014 14.86 14.91 14.68 14.91 179,490
11/11/2014 15.1 15.11 14.85 14.9 139,111
11/10/2014 15.05 15.08 14.84 15.04 348,830
11/07/2014 14.93 15.075 14.91 15.05 194,900
11/06/2014 15.02 15.2 14.97 15.07 208,240
11/05/2014 15.14 15.26 15 15.06 256,238
11/04/2014 15.34 15.4 14.97 15.05 348,717
11/03/2014 15.35 15.56 15.243 15.35 278,148
10/31/2014 15.35 15.39 15.25 15.3 315,751
10/30/2014 14.95 15.2 14.95 15.16 204,948
10/29/2014 15 15.15 14.9 15 242,107
10/28/2014 14.75 15.04 14.72 15 304,660
10/27/2014 14.67 14.73 14.52 14.7 356,880
10/24/2014 14.61 14.74 14.56 14.69 398,534
10/23/2014 14.63 14.75 14.41 14.53 566,276
10/22/2014 14.27 14.6 14.27 14.43 553,938
10/21/2014 13.95 14.24 13.92 14.23 432,297
10/20/2014 13.88 14.01 13.75 13.86 452,911
10/17/2014 13.96 14.07 13.78 13.87 348,129
10/16/2014 13.72 13.86 13.63 13.77 361,928
10/15/2014 14 14.09 13.6 13.86 507,681
10/14/2014 13.97 14.16 13.88 13.98 363,346
10/13/2014 13.93 14.18 13.88 13.89 380,977
10/10/2014 13.8 14.05 13.75 13.94 245,565
10/09/2014 14.34 14.365 13.87 13.88 345,112
10/08/2014 14.07 14.39 14.0501 14.32 375,167
10/07/2014 14.31 14.39 14.1 14.1 163,936
10/06/2014 14.62 14.65 14.28 14.29 407,009
10/03/2014 14.5 14.65 14.4 14.54 308,666
10/02/2014 14.3 14.45 14.064 14.35 418,136
10/01/2014 14.52 14.58 14.16 14.29 459,605
09/30/2014 14.65 14.74 14.55 14.55 298,645
09/29/2014 14.8 14.83 14.61 14.68 256,145
09/26/2014 14.95 14.95 14.76 14.91 230,737
09/25/2014 15 15.07 14.76 14.78 283,050
09/24/2014 15.05 15.23 14.93 15.05 202,849
09/23/2014 15.38 15.38 14.93 14.94 261,709
09/22/2014 15.39 15.5 15.28 15.37 218,907
09/19/2014 15.66 15.75 15.37 15.42 608,543
09/18/2014 15.5 15.6 15.47 15.59 244,806
09/17/2014 15.46 15.77 15.44 15.46 239,017
09/16/2014 15.47 16 15.38 15.51 339,227
09/15/2014 15.54 15.59 15.4 15.45 230,195
09/12/2014 15.68 15.81 15.52 15.54 221,918
09/11/2014 15.5 15.64 15.43 15.63 138,904
09/10/2014 15.36 15.69 15.32 15.63 143,348
09/09/2014 15.82 16 15.31 15.36 231,834
09/08/2014 15.47 15.85 15.38 15.75 307,831
09/05/2014 15.3 15.45 15.21 15.28 98,889
09/04/2014 15.61 15.71 15.32 15.35 144,601
09/03/2014 15.48 15.83 15.48 15.56 194,289
09/02/2014 15.31 15.51 15.25 15.46 191,165
08/29/2014 15.24 15.35 15.2 15.32 150,827
08/28/2014 15.21 15.33 15.09 15.24 93,559
08/27/2014 15.22 15.35 15.02 15.32 221,413
08/26/2014 15.09 15.12 14.92 15.09 249,009
08/25/2014 15.16 15.16 14.95 15.13 311,338
08/22/2014 15.19 15.19 14.94 14.99 255,257
08/21/2014 15.09 15.19 14.91 15.16 111,325
08/20/2014 15.11 15.19 15.01 15.14 169,196
08/19/2014 15.22 15.284 15.17 15.19 151,278
08/18/2014 15.35 15.37 15.14 15.25 165,444
08/15/2014 15.33 15.35 14.95 15.19 190,309
08/14/2014 15.23 15.28 15 15.18 150,150
08/13/2014 15.17 15.19 14.99 15.05 233,861
08/12/2014 15.09 15.17 15.03 15.09 201,162
08/11/2014 15.35 15.45 15.08 15.16 271,183
08/08/2014 15.1 15.39 15.1 15.27 414,667
08/07/2014 15.04 15.17 14.51 14.71 501,149
08/06/2014 14.85 15.13 14.85 15.05 242,857
08/05/2014 15 15.07 14.85 14.96 374,938
08/04/2014 14.87 15.13 14.85 15.03 584,566
08/01/2014 14.58 14.86 14.49 14.86 251,392
07/31/2014 14.8 14.83 14.3 14.56 374,474
07/30/2014 15.15 15.18 14.83 14.91 260,153
07/29/2014 15.2 15.3 15.03 15.05 189,005
07/28/2014 15.2 15.3 15.0301 15.19 197,760
07/25/2014 15.27 15.41 15.1 15.18 267,868
07/24/2014 15.63 15.71 15.37 15.45 129,001
07/23/2014 15.6 15.65 15.4 15.63 148,417
07/22/2014 15.46 15.595 15.4 15.5 126,958
07/21/2014 15.5 15.55 15.33 15.5 127,415
07/18/2014 15.37 15.6 15.37 15.5 203,247
07/17/2014 15.68 15.81 15.4 15.45 253,721
07/16/2014 15.9 15.95 15.62 15.79 251,551
07/15/2014 15.95 15.98 15.79 15.83 201,636
07/14/2014 15.98 16.05 15.785 16.02 241,919
07/11/2014 15.78 15.8 15.65 15.78 151,532
07/10/2014 15.8 15.9 15.65 15.83 258,637
07/09/2014 16.05 16.05 15.81 15.86 343,394
07/08/2014 16.05 16.09 15.82 16 457,243
07/07/2014 16.16 16.2899 15.82 15.88 578,125
07/03/2014 15.65 15.825 15.62 15.71 99,427
07/02/2014 15.6 15.724 15.48 15.59 150,472
07/01/2014 15.28 15.69 15.27 15.66 310,641
06/30/2014 15.3 15.48 15.2406 15.26 278,786
06/27/2014 15.31 15.44 15.1 15.29 3,088,809
06/26/2014 15.57 15.585 15.18 15.37 302,207
06/25/2014 15.27 15.74 15.27 15.63 364,744
06/24/2014 15.4 15.75 15.32 15.41 359,055
06/23/2014 15.71 15.71 15.471 15.49 295,663
06/20/2014 15.7 15.78 15.43 15.75 338,389
06/19/2014 15.69 15.74 15.26 15.61 228,079
06/18/2014 15.68 15.84 15.405 15.7 157,896
06/17/2014 15.61 15.89 15.46 15.73 246,023
06/16/2014 15.16 15.74 15.02 15.63 563,759
06/13/2014 15.35 15.35 15.09 15.15 167,717
06/12/2014 15.37 15.37 15.18 15.28 115,222
06/11/2014 15.39 15.53 15.31 15.35 101,046
06/10/2014 15.5 15.61 15.3 15.52 200,056
06/09/2014 15.64 15.71 15.41 15.6 132,774
06/06/2014 15.52 15.76 15.5 15.68 136,595
06/05/2014 15.25 15.55 15.07 15.38 126,144
06/04/2014 15.16 15.3 15.11 15.23 105,768
06/03/2014 15.11 15.28 14.95 15.19 233,430
06/02/2014 15.33 15.4 15.08 15.19 135,121
05/30/2014 15.34 15.45 15.22 15.25 333,242
05/29/2014 15.34 15.5 15.25 15.37 161,255
05/28/2014 15.15 15.44 15.125 15.37 104,378
05/27/2014 15 15.27 14.9455 15.26 187,621
05/23/2014 14.84 14.87 14.73 14.84 167,669
05/22/2014 14.79 14.85 14.75 14.77 244,949
05/21/2014 14.92 15.01 14.71 14.79 311,221
05/20/2014 15.16 15.32 14.88 14.9 256,475
05/19/2014 14.89 15.2 14.84 15.17 157,309
05/16/2014 14.99 15.1199 14.76 14.87 198,705
05/15/2014 15.15 15.18 14.87 14.93 342,177
05/14/2014 15.62 15.62 15.16 15.21 152,954
05/13/2014 15.93 15.95 15.581 15.7 138,857
05/12/2014 15.73 16.12 15.67 16.03 251,864
05/09/2014 15.2 15.87 15.11 15.73 235,497
05/08/2014 15.35 15.96 15.35 15.75 393,341
05/07/2014 15.47 15.66 15.09 15.41 213,878
05/06/2014 15.66 15.71 15.4 15.4 90,840
05/05/2014 15.73 15.85 15.593 15.75 90,212
05/02/2014 16.02 16.1 15.76 15.93 94,648
05/01/2014 15.63 16.1 15.63 15.94 168,957
04/30/2014 15.58 15.7599 15.31 15.64 161,298
04/29/2014 15.88 15.91 15.51 15.6 155,653
04/28/2014 16 16.12 15.65 15.74 94,944
04/25/2014 16.23 16.23 15.88 15.88 116,735
04/24/2014 16.17 16.3 15.9801 16.3 181,242
04/23/2014 16.21 16.3 15.97 16.01 73,472
04/22/2014 15.94 16.23 15.852 16.2 116,347
04/21/2014 16.04 16.1 15.8 15.89 80,745
04/17/2014 16.05 16.2 15.88 16 134,186
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?