Third Point Reinsurance Ltd. Historical Stock Prices

TPRE 
$15.86
*  
0.14
0.88%
Get TPRE Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.02  16.05  15.81  15.86 343,394
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
04/16/2014 15.93 16.07 15.78 15.96 56,179
04/15/2014 15.95 16.11 15.57 15.79 139,867
04/14/2014 16.18 16.31 15.83 15.9 104,968
04/11/2014 16.34 16.41 15.94 15.96 191,628
04/10/2014 16.63 16.94 16.305 16.48 293,436
04/09/2014 16.7 16.7 16.46 16.61 132,015
04/08/2014 16.34 16.68 16.21 16.62 332,228
04/07/2014 16.88 16.88 16.22 16.35 329,425
04/04/2014 16.9 17.38 16.62 16.78 468,969
04/03/2014 16.36 16.99 16.25 16.84 392,937
04/02/2014 16.1 16.32 15.9309 16.31 314,647
04/01/2014 15.93 16.16 15.832 16 241,149
03/31/2014 15.97 15.98 15.824 15.85 128,972
03/28/2014 15.8 16 15.712 15.84 151,965
03/27/2014 15.82 15.87 15.62 15.79 191,112
03/26/2014 15.92 16 15.71 15.75 168,615
03/25/2014 16.12 16.12 15.79 15.8 208,773
03/24/2014 16.08 16.08 15.73 15.99 211,807
03/21/2014 15.92 16.03 15.59 16.01 352,103
03/20/2014 15.45 15.79 15.41 15.79 271,985
03/19/2014 15.88 15.91 15.595 15.7 208,862
03/18/2014 15.77 15.91 15.6801 15.81 123,938
03/17/2014 15.87 15.9283 15.69 15.72 221,641
03/14/2014 15.7 15.86 15.54 15.78 198,558
03/13/2014 15.87 15.88 15.44 15.64 314,555
03/12/2014 15.68 15.84 15.5503 15.78 307,709
03/11/2014 16.01 16.15 15.69 15.75 261,178
03/10/2014 15.86 16.155 15.86 15.93 483,154
03/07/2014 15.91 15.98 15.75 15.85 430,996
03/06/2014 15.79 16 15.62 15.77 483,456
03/05/2014 15.69 16.056 15.68 15.72 664,681
03/04/2014 15.19 15.76 15.12 15.65 1,275,623
03/03/2014 14.96 15.19 14.95 15.13 881,633
02/28/2014 15 15.33 14.99 15 514,707
02/27/2014 15.1 15.48 14.9 15 685,994
02/26/2014 15.12 15.195 14.94 15.07 235,671
02/25/2014 15.47 15.5 14.8 15.05 639,799
02/24/2014 15.44 15.5856 15.18 15.4 394,519
02/21/2014 15.26 15.51 15.165 15.44 308,835
02/20/2014 15.56 15.565 15.12 15.18 354,092
02/19/2014 15.53 15.9 15.49 15.53 244,735
02/18/2014 15.76 15.85 15.5 15.6 295,472
02/14/2014 15.95 16.15 15.62 15.79 114,778
02/13/2014 15.86 16.1472 15.8 15.94 167,485
02/12/2014 15.97 16.3 15.5765 16.03 217,490
02/11/2014 15.63 16.54 15.63 15.9 401,990
02/10/2014 15.75 15.75 15.37 15.55 118,102
02/07/2014 15.73 15.98 15.3 15.8 220,042
02/06/2014 15.34 15.82 15.34 15.71 150,550
02/05/2014 15.41 15.42 15.11 15.33 183,085
02/04/2014 15.79 15.8162 15.25 15.57 248,249
02/03/2014 16.02 16.195 15.75 15.78 203,378
01/31/2014 16 16.274 15.82 15.97 252,448
01/30/2014 15.7 16.546 15.7 16.1 196,966
01/29/2014 16 16.16 15.26 15.61 256,070
01/28/2014 16.12 16.28 15.892 16.25 127,165
01/27/2014 16.4 16.69 15.76 16.17 217,845
01/24/2014 16.82 17.2035 16.19 16.3 163,055
01/23/2014 17.55 17.55 16.75 16.99 175,618
01/22/2014 17.19 17.92 17.12 17.66 123,804
01/21/2014 17.1 17.33 16.9 17.21 85,394
01/17/2014 17.25 17.25 16.97 17.1 64,652
01/16/2014 17.44 17.44 16.73 17.21 151,470
01/15/2014 16.89 17.51 16.75 17.42 199,406
01/14/2014 16.48 16.99 16.3 16.8 279,765
01/13/2014 16.74 16.74 16.32 16.48 258,846
01/10/2014 16.94 16.94 16.51 16.78 299,015
01/09/2014 17.48 17.48 16.85 16.95 269,063
01/08/2014 17.9 17.99 17.2 17.4 359,122
01/07/2014 17.53 18.01 17.47 17.96 203,798
01/06/2014 17.81 17.84 17.11 17.54 375,653
01/03/2014 18.3 18.468 17.76 18.1 116,615
01/02/2014 18.6 18.7599 18.18 18.26 145,955
12/31/2013 18.2 18.55 18.05 18.53 192,831
12/30/2013 18.35 18.399 18.06 18.11 125,970
12/27/2013 18.35 18.46 18.08 18.35 111,519
12/26/2013 18.71 18.71 18.18 18.28 133,865
12/24/2013 18.13 18.7255 18.056 18.71 96,896
12/23/2013 18.39 18.55 17.9501 18.08 268,531
12/20/2013 17.27 18.84 17.18 18.52 1,356,550
12/19/2013 16.71 17.22 16.71 17.2 163,520
12/18/2013 16.79 16.86 16.4 16.67 243,527
12/17/2013 16.55 16.81 16.01 16.73 381,820
12/16/2013 16.27 17.08 16.1328 16.52 434,267
12/13/2013 16.48 16.54 16.05 16.19 162,583
12/12/2013 16.63 16.63 16.05 16.43 227,719
12/11/2013 16.96 17.07 16.38 16.46 238,934
12/10/2013 17.3 17.5099 16.6746 16.9 258,640
12/09/2013 17.63 17.85 17.12 17.26 328,832
12/06/2013 17.13 17.88 17.02 17.56 262,327
12/05/2013 16.86 17.31 16.82 16.97 339,851
12/04/2013 16.57 17.07 16.54 16.81 326,232
12/03/2013 16.66 16.7034 16.34 16.46 268,345
12/02/2013 16.75 16.89 16.48 16.63 241,315
11/29/2013 16.87 17.07 16.63 16.66 112,998
11/27/2013 16.84 17.15 16.54 16.76 250,058
11/26/2013 16.79 17.25 16.67 16.78 425,687
11/25/2013 16.55 17.1 16.47 16.72 130,520
11/22/2013 16.27 16.77 16.25 16.45 151,894
11/21/2013 15.84 16.31 15.84 16.21 185,741
11/20/2013 16.21 16.29 15.54 15.82 238,765
11/19/2013 15.29 16.37 15.24 16.21 287,113
11/18/2013 15 15.44 14.96 15.33 353,430
11/15/2013 15.09 15.2 15 15.03 157,599
11/14/2013 15.28 15.6 15 15.03 212,574
11/13/2013 15.07 15.72 14.95 15.34 237,519
11/12/2013 16.49 16.49 14.97 15.1 350,457
11/11/2013 15.58 15.5899 15.01 15.12 139,572
11/08/2013 15.77 16.04 15.41 15.58 261,189
11/07/2013 15.77 15.83 15.7 15.79 124,305
11/06/2013 15.82 15.86 15.67 15.75 239,977
11/05/2013 15.38 15.86 15.38 15.72 301,611
11/04/2013 15.31 15.73 14.95 15.38 335,435
11/01/2013 15.56 15.7799 15.09 15.22 215,299
10/31/2013 15.86 16.04 15.6 15.6 173,588
10/30/2013 16.01 16.11 15.681 15.9 108,720
10/29/2013 15.76 16 15.76 15.97 91,606
10/28/2013 16.02 16.02 15.58 15.75 128,670
10/25/2013 16.04 16.07 15.85 15.9 118,232
10/24/2013 15.97 16.01 15.59 15.98 209,541
10/23/2013 15.96 15.97 15.79 15.9 147,698
10/22/2013 15.64 16.04 15.61 15.96 310,099
10/21/2013 15.57 15.7 15.46 15.66 163,891
10/18/2013 15.7 15.7 15.43 15.57 249,562
10/17/2013 15.34 15.6 15.2501 15.51 247,680
10/16/2013 15.41 15.45 15.27 15.35 263,728
10/15/2013 15.31 15.54 15.175 15.35 380,757
10/14/2013 15.02 15.42 14.92 15.29 347,522
10/11/2013 14.91 15.05 14.79 15.03 190,702
10/10/2013 14.77 15.01 14.76 14.9 315,675
10/09/2013 14.7 14.86 14.55 14.64 622,194
10/08/2013 14.82 14.86 14.46 14.67 564,137
10/07/2013 14.4 14.97 14.4 14.75 289,731
10/04/2013 14.43 14.66 14.38 14.44 399,539
10/03/2013 14.84 15 14.42 14.46 445,426
10/02/2013 14.85 14.89 14.625 14.85 294,554
10/01/2013 14.59 14.99 14.53 14.94 438,142
09/30/2013 14.51 14.65 14.17 14.49 1,922,060
09/27/2013 14.53 14.74 14.29 14.58 373,864
09/26/2013 14.16 15.08 14.15 14.55 565,370
09/25/2013 14.1 14.11 13.79 14.08 410,780
09/24/2013 14 14.09 13.9 14.04 391,909
09/23/2013 13.86 14.09 13.54 14.03 460,271
09/20/2013 13.94 13.94 13.78 13.79 200,649
09/19/2013 13.98 14.12 13.6 13.81 252,068
09/18/2013 13.97 13.98 13.41 13.88 410,651
09/17/2013 13.8 14.05 13.78 13.87 510,981
09/16/2013 13.5 13.81 13.5 13.74 613,887
09/13/2013 13.25 13.34 13.19 13.32 214,474
09/12/2013 13.3 13.3 13.04 13.2 179,367
09/11/2013 13.25 13.33 13.1724 13.2 471,780
09/10/2013 13.2 13.25 13.06 13.25 417,875
09/09/2013 13.04 13.14 12.91 13.01 947,305
09/06/2013 13.03 13.23 12.88 12.88 426,966
09/05/2013 13.25 13.29 13.02 13.03 192,988
09/04/2013 13.27 13.28 13.03 13.1 207,266
09/03/2013 13.35 13.49 13.27 13.29 188,555
08/30/2013 13.3 13.4499 13.15 13.19 333,846
08/29/2013 12.92 13.1 12.86 13.05 464,034
08/28/2013 13.31 13.34 12.85 12.94 430,124
08/27/2013 13.29 13.45 13.15 13.26 135,975
08/26/2013 13.6 13.74 13.3 13.41 169,395
08/23/2013 13.21 13.4 13.17 13.35 133,338
08/22/2013 13.26 13.48 13.07 13.25 326,446
08/21/2013 12.95 13.4 12.925 13.16 832,778
08/20/2013 13.06 13.2 12.8 12.96 384,029
08/19/2013 13.23 13.46 13.03 13.07 828,984
08/16/2013 13 14.2 13 13.3 2,509,094
08/15/2013 12.25 13.5 12.25 13.06 14,028,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?