Historical Stock Prices

TPRE 
$11.13
*  
0.02
0.18%
Get TPRE Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 11.08 11.17 10.811 11.13 241,316
02/04/2016 11.11 11.31 11.07 11.11 234,207
02/03/2016 11.16 11.18 10.86 11.14 309,472
02/02/2016 11.22 11.22 11.03 11.07 183,200
02/01/2016 11.53 11.53 11.23 11.37 266,966
01/29/2016 11.27 11.65 11.24 11.65 366,103
01/28/2016 11.29 11.37 11.2 11.21 122,292
01/27/2016 11.4 11.48 11.17 11.21 206,035
01/26/2016 11.35 11.53 11.35 11.43 160,853
01/25/2016 11.62 11.66 11.255 11.28 206,921
01/22/2016 11.55 11.69 11.43 11.69 257,050
01/21/2016 11.46 11.6 11.33 11.41 382,453
01/20/2016 11.05 11.53 10.87 11.46 402,474
01/19/2016 11.64 11.64 11.13 11.21 228,464
01/15/2016 11.19 11.37 11.1 11.37 334,651
01/14/2016 11.62 11.73 11.46 11.53 230,966
01/13/2016 12.05 12.05 11.47 11.6 373,000
01/12/2016 12.15 12.16 11.83 12.01 329,550
01/11/2016 11.74 12.13 11.72 12.12 380,616
01/08/2016 12 12 11.72 11.72 295,193
01/07/2016 12.05 12.28 11.85 12 456,236
01/06/2016 12.69 12.69 12.48 12.49 296,739
01/05/2016 12.92 13.06 12.745 12.78 178,687
01/04/2016 13.2 13.3 12.77 12.95 388,016
12/31/2015 13.61 13.8 13.4 13.41 194,524
12/30/2015 13.74 13.84 13.6 13.62 109,706
12/29/2015 13.73 13.85 13.6 13.73 171,768
12/28/2015 13.72 13.8 13.55 13.67 125,969
12/24/2015 13.59 13.775 13.52 13.72 103,642
12/23/2015 13.55 13.7 13.53 13.61 150,120
12/22/2015 13.36 13.545 13.2 13.53 135,992
12/21/2015 13.41 13.56 13.15 13.32 216,631
12/18/2015 13.46 13.62 13.32 13.34 980,764
12/17/2015 13.64 13.66 13.42 13.5 237,435
12/16/2015 13.63 13.745 13.375 13.61 293,476
12/15/2015 13.53 13.665 13.39 13.55 286,967
12/14/2015 13.37 13.54 13.37 13.45 255,465
12/11/2015 13.21 13.48 13.21 13.36 285,003
12/10/2015 13.6 13.69 13.37 13.43 266,655
12/09/2015 13.62 13.83 13.55 13.63 263,085
12/08/2015 13.75 13.78 13.63 13.69 159,618
12/07/2015 13.98 14.01 13.77 13.82 297,949
12/04/2015 13.91 14.07 13.87 13.98 239,388
12/03/2015 14.19 14.24 13.8 13.91 195,890
12/02/2015 14.26 14.31 14.04 14.17 243,254
12/01/2015 14.27 14.42 14.17 14.24 429,149
11/30/2015 14.27 14.4 14.19 14.21 473,413
11/27/2015 14.07 14.27 13.96 14.27 62,903
11/25/2015 14.04 14.13 14.02 14.08 181,022
11/24/2015 13.9 14.09 13.77 14.08 317,741
11/23/2015 13.77 14 13.77 13.93 340,197
11/20/2015 13.7 13.92 13.51 13.8 154,745
11/19/2015 13.56 13.7 13.52 13.62 136,515
11/18/2015 13.59 13.7 13.51 13.56 215,800
11/17/2015 13.76 13.84 13.55 13.56 154,117
11/16/2015 13.77 13.86 13.54 13.75 120,869
11/13/2015 13.74 13.95 13.6795 13.76 224,266
11/12/2015 14.06 14.13 13.82 13.83 228,532
11/11/2015 14.21 14.31 14.09 14.14 188,471
11/10/2015 14.1 14.23 13.98 14.2 261,878
11/09/2015 14.19 14.3 14.07 14.12 340,908
11/06/2015 13.96 14.22 13.96 14.22 290,913
11/05/2015 13.98 14.1 13.83 14.04 212,631
11/04/2015 13.75 13.92 13.43 13.9 329,327
11/03/2015 13.9 14.05 13.86 13.98 181,613
11/02/2015 13.83 13.97 13.65 13.93 292,189
10/30/2015 13.83 13.91 13.62 13.67 198,404
10/29/2015 13.78 13.92 13.741 13.86 143,823
10/28/2015 13.52 13.9 13.5 13.87 311,244
10/27/2015 13.81 13.8599 13.47 13.52 178,206
10/26/2015 13.96 14.07 13.8 13.88 173,979
10/23/2015 13.74 14 13.65 14 236,167
10/22/2015 13.5 13.64 13.42 13.64 270,963
10/21/2015 13.56 13.62 13.36 13.4 203,629
10/20/2015 13.46 13.54 13.4 13.49 191,795
10/19/2015 13.55 13.635 13.41 13.46 173,526
10/16/2015 13.48 13.62 13.37 13.58 205,516
10/15/2015 13.16 13.44 13.12 13.44 274,032
10/14/2015 13.29 13.38 13.1 13.11 185,485
10/13/2015 13.32 13.4 13.23 13.29 253,670
10/12/2015 13.44 13.45 13.26 13.34 307,960
10/09/2015 13.28 13.51 13.23 13.44 369,063
10/08/2015 13.23 13.31 13.09 13.25 855,459
10/07/2015 13.25 13.37 13.1 13.28 349,347
10/06/2015 13.41 13.44 13.16 13.19 584,379
10/05/2015 13.27 13.47 13.23 13.45 458,330
10/02/2015 13.04 13.2 12.88 13.19 451,580
10/01/2015 13.43 13.43 13.01 13.11 1,019,227
09/30/2015 13.56 13.63 13.34 13.45 766,543
09/29/2015 13.52 13.57 13.3405 13.45 465,231
09/28/2015 13.55 13.58 13.415 13.49 744,125
09/25/2015 13.66 13.76 13.59 13.61 640,925
09/24/2015 13.66 13.66 13.51 13.55 879,546
09/23/2015 13.84 13.86 13.65 13.7 732,515
09/22/2015 13.85 13.91 13.6 13.79 376,185
09/21/2015 13.97 14.14 13.92 13.99 337,622
09/18/2015 13.85 13.96 13.735 13.9 2,445,377
09/17/2015 14.06 14.25 14 14.1 563,853
09/16/2015 14.03 14.14 14 14.09 1,424,116
09/15/2015 14.01 14.06 13.9 14.05 240,530
09/14/2015 14.12 14.12 13.9 14.01 248,479
09/11/2015 13.98 14.1 13.87 14.09 254,060
09/10/2015 13.94 14.085 13.64 14.07 287,279
09/09/2015 14.2 14.2 13.93 13.97 339,494
09/08/2015 13.46 14.17 13.42 14.13 681,702
09/04/2015 13.33 13.39 13.26 13.29 182,034
09/03/2015 13.51 13.55 13.4236 13.48 334,109
09/02/2015 13.68 13.68 13.401 13.53 351,755
09/01/2015 13.77 13.93 13.51 13.54 297,170
08/31/2015 13.93 14.015 13.7 13.99 341,148
08/28/2015 13.88 14.095 13.88 13.99 511,017
08/27/2015 13.69 13.91 13.57 13.89 335,437
08/26/2015 13.8 13.8 13.44 13.63 351,437
08/25/2015 13.9 13.93 13.49 13.57 429,304
08/24/2015 13.52 13.71 12.9 13.53 461,544
08/21/2015 13.89 14.16 13.88 14 428,558
08/20/2015 14.04 14.16 13.97 14.07 448,124
08/19/2015 14.25 14.31 14 14.19 168,188
08/18/2015 14.32 14.34 14.21 14.32 333,563
08/17/2015 14.18 14.37 14.1 14.37 212,793
08/14/2015 13.94 14.28 13.94 14.26 249,201
08/13/2015 13.96 14.01 13.885 13.9 207,979
08/12/2015 14.02 14.02 13.85 13.92 359,741
08/11/2015 14.05 14.2 14.0001 14.13 443,844
08/10/2015 14.18 14.31 14.12 14.21 377,818
08/07/2015 14.32 14.34 14.12 14.18 449,302
08/06/2015 14.55 14.7 14.2 14.33 420,012
08/05/2015 14.76 14.81 14.55 14.65 174,421
08/04/2015 14.78 14.95 14.6 14.68 96,898
08/03/2015 14.87 14.92 14.68 14.77 222,068
07/31/2015 14.91 14.99 14.76 14.86 196,886
07/30/2015 14.77 14.87 14.69 14.85 183,523
07/29/2015 14.55 14.88 14.48 14.81 206,093
07/28/2015 14.61 14.78 14.42 14.53 303,441
07/27/2015 14.5 14.62 14.43 14.56 235,741
07/24/2015 14.61 14.68 14.46 14.5 264,245
07/23/2015 14.88 14.93 14.66 14.68 277,821
07/22/2015 14.92 15 14.8 14.84 121,478
07/21/2015 14.86 15.15 14.86 14.93 233,852
07/20/2015 14.86 14.88 14.67 14.83 244,770
07/17/2015 14.99 15 14.79 14.88 179,580
07/16/2015 15.06 15.15 14.85 14.97 245,597
07/15/2015 14.97 15.07 14.84 15 212,262
07/14/2015 14.84 14.97 14.76 14.97 249,582
07/13/2015 14.71 14.89 14.69 14.85 195,985
07/10/2015 14.72 14.74 14.6 14.68 230,800
07/09/2015 14.85 14.89 14.54 14.58 356,282
07/08/2015 14.87 14.87 14.61 14.72 228,396
07/07/2015 15.18 15.18 14.77 14.93 316,605
07/06/2015 14.78 15.01 14.76 14.99 295,095
07/02/2015 15.12 15.12 14.87 14.91 165,081
07/01/2015 14.96 15.08 14.86 15.06 363,049
06/30/2015 14.93 14.93 14.71 14.75 223,576
06/29/2015 15.11 15.27 14.71 14.78 446,830
06/26/2015 15.3 15.35 15.12 15.33 1,874,274
06/25/2015 15.34 15.35 15.14 15.3 334,150
06/24/2015 15.35 15.45 15.25 15.27 324,966
06/23/2015 15.27 15.34 15.23 15.28 342,783
06/22/2015 15.41 15.41 15.1251 15.23 337,736
06/19/2015 15.3 15.32 15.17 15.18 338,141
06/18/2015 15.27 15.435 15.25 15.3 227,947
06/17/2015 15.22 15.375 15.11 15.17 264,465
06/16/2015 14.9 15.34 14.78 15.25 611,093
06/15/2015 14.54 14.88 14.5 14.86 642,261
06/12/2015 14.63 14.67 14.53 14.54 122,052
06/11/2015 14.53 14.71 14.52 14.69 167,522
06/10/2015 14.45 14.72 14.4 14.56 204,251
06/09/2015 14.36 14.44 14.31 14.36 166,440
06/08/2015 14.5 14.56 14.33 14.38 156,098
06/05/2015 14.5 14.56 14.43 14.52 129,770
06/04/2015 14.75 14.75 14.44 14.5 132,056
06/03/2015 14.56 14.76 14.501 14.75 250,152
06/02/2015 14.36 14.645 14.32 14.56 201,159
06/01/2015 14.45 14.52 14.25 14.47 219,591
05/29/2015 14.43 14.53 14.35 14.41 256,052
05/28/2015 14.48 14.53 14.38 14.43 351,960
05/27/2015 14.42 14.51 14.3325 14.5 168,649
05/26/2015 14.4 14.48 14.23 14.37 235,437
05/22/2015 14.5 14.53 14.31 14.4 175,569
05/21/2015 14.52 14.6 14.412 14.49 128,393
05/20/2015 14.57 14.59 14.46 14.51 115,837
05/19/2015 14.59 14.61 14.42 14.48 223,842
05/18/2015 14.5 14.71 14.412 14.61 328,610
05/15/2015 14.64 14.64 14.49 14.5 179,409
05/14/2015 14.56 14.68 14.454 14.67 221,292
05/13/2015 14.39 14.49 14.37 14.48 253,413
05/12/2015 14.51 14.51 14.32 14.37 346,106
05/11/2015 14.42 14.75 14.36 14.56 316,600
05/08/2015 13.99 14.48 13.99 14.34 333,829
05/07/2015 13.81 14 13.81 13.96 277,308
05/06/2015 13.76 13.91 13.69 13.85 321,503
05/05/2015 13.72 13.88 13.7 13.76 303,279
05/04/2015 13.76 13.805 13.56 13.76 246,197
05/01/2015 13.47 13.72 13.47 13.7 253,109
04/30/2015 13.65 13.69 13.45 13.48 355,060
04/29/2015 13.86 13.89 13.7232 13.75 155,682
04/28/2015 13.9 14.12 13.82 13.93 223,206
04/27/2015 13.98 13.99 13.8 13.95 316,857
04/24/2015 14.11 14.12 13.93 13.98 89,459
04/23/2015 14.05 14.19 13.92 14.16 211,614
04/22/2015 14 14.05 13.86 14.05 147,447
04/21/2015 14.15 14.24 14 14.01 215,008
04/20/2015 14.15 14.27 14.11 14.17 117,235
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
*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?