Quantcast

Third Point Reinsurance Ltd. Common Shares Historical Stock Prices

TPRE 
$10.27
*  
1.11
9.75%
Get TPRE Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading TPRE now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    TPRE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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.
16:00 11.24 11.3068 10.22 10.27 1,624,937
11/09/2018 11.71 11.79 11.35 11.38 504,562
11/08/2018 11.62 11.79 11.62 11.71 359,959
11/07/2018 11.41 12.21 11.3782 11.74 610,635
11/06/2018 11.15 11.57 11.15 11.56 784,789
11/05/2018 11.1 11.3 11.06 11.21 372,228
11/02/2018 11.04 11.09 10.85 11.04 472,302
11/01/2018 10.96 11.15 10.88 10.96 1,056,796
10/31/2018 11.08 11.26 10.98 11.06 807,620
10/30/2018 10.7 11.01 10.65 11 479,432
10/29/2018 10.66 10.815 10.575 10.66 890,682
10/26/2018 10.43 10.67 10.33 10.6 854,012
10/25/2018 10.32 10.585 10.27 10.49 1,524,179
10/24/2018 10.74 10.85 10.27 10.28 732,715
10/23/2018 10.87 10.93 10.7 10.76 914,023
10/22/2018 11.37 11.37 10.99 10.99 478,450
10/19/2018 11.36 11.43 11.23 11.27 815,461
10/18/2018 11.72 11.75 11.39 11.4 455,899
10/17/2018 11.74 11.8 11.54 11.71 418,181
10/16/2018 11.73 11.76 11.51 11.76 448,528
10/15/2018 11.56 11.72 11.45 11.67 383,785
10/12/2018 12.04 12.04 11.415 11.59 631,076
10/11/2018 12.24 12.2709 11.9 11.94 731,843
10/10/2018 12.53 12.63 12.29 12.29 595,627
10/09/2018 12.46 12.65 12.38 12.57 455,753
10/08/2018 12.38 12.55 12.38 12.46 760,492
10/05/2018 12.71 12.71 12.35 12.51 860,233
10/04/2018 12.66 12.81 12.54 12.58 494,415
10/03/2018 12.6 12.94 12.59 12.75 430,558
10/02/2018 12.66 12.82 12.54 12.58 429,618
10/01/2018 12.91 13.01 12.63 12.68 707,693
09/28/2018 12.85 13.025 12.85 13 333,695
09/27/2018 13 13.15 12.9 12.9 375,148
09/26/2018 12.95 13.1 12.85 13 508,648
09/25/2018 13 13 12.85 13 342,030
09/24/2018 13.45 13.45 12.925 13.05 609,921
09/21/2018 13.4 13.6 13.25 13.4 2,472,703
09/20/2018 13.5 13.65 13.4 13.45 1,022,753
09/19/2018 13.2 13.65 13.2 13.45 1,719,438
09/18/2018 13.2 13.475 13.125 13.2 2,026,665
09/17/2018 13.2 13.325 13.1 13.2 617,623
09/14/2018 13 13.35 12.925 13.2 763,542
09/13/2018 12.7 13.1 12.7 12.95 712,400
09/12/2018 13.1 13.15 12.65 12.7 782,089
09/11/2018 13.15 13.3 13 13.1 620,595
09/10/2018 13.3 13.4 13.1 13.15 729,809
09/07/2018 13.1 13.35 13.1 13.25 603,695
09/06/2018 13.25 13.3 13.05 13.15 1,245,613
09/05/2018 13.25 13.5 13.25 13.25 803,295
09/04/2018 13.3 13.35 13.2 13.3 750,652
08/31/2018 13.45 13.6 13.3 13.4 2,216,234
08/30/2018 13.45 13.65 13.35 13.45 654,722
08/29/2018 13.45 13.55 13.25 13.45 493,633
08/28/2018 13.3 13.55 13.2 13.45 526,518
08/27/2018 13.5 13.55 13.3 13.3 648,657
08/24/2018 13.45 13.525 13.35 13.5 591,843
08/23/2018 13.45 13.5 13.25 13.4 581,591
08/22/2018 13.5 13.55 13.35 13.4 622,395
08/21/2018 13.4 13.5 13.325 13.5 834,886
08/20/2018 13.2 13.525 13.2 13.3 618,662
08/17/2018 13.4 13.7 13.2 13.2 1,657,700
08/16/2018 13.15 13.6 13.15 13.5 501,614
08/15/2018 13 13.2 12.85 13.05 559,443
08/14/2018 13.15 13.4 13.1 13.1 522,597
08/13/2018 13.1 13.3 13.1 13.2 533,251
08/10/2018 13.05 13.4 12.95 13.15 595,727
08/09/2018 13.2 13.2808 13 13.15 677,029
*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?

Smart Portfolio