Quantcast

Historical Stock Prices

TPRE 
$10.21
*  
0.12
1.16%
Get TPRE Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 10.38 10.41 10.18 10.21 480,232
01/17/2019 10.24 10.4 10.19 10.33 396,347
01/16/2019 10.25 10.4 10.23 10.35 350,357
01/15/2019 10.08 10.285 10.06 10.26 309,562
01/14/2019 10.05 10.165 9.98 10.07 195,353
01/11/2019 10.11 10.23 10.08 10.1 283,248
01/10/2019 10.01 10.24 10 10.21 404,278
01/09/2019 9.78 10.18 9.75 10.08 507,850
01/08/2019 9.76 9.82 9.54 9.75 1,273,396
01/07/2019 9.55 9.78 9.48 9.67 428,361
01/04/2019 9.2 9.63 9.2 9.6 698,389
01/03/2019 9.43 9.45 9.07 9.13 694,752
01/02/2019 9.44 9.58 9.285 9.56 646,646
12/31/2018 9.53 9.65 9.41 9.64 375,244
12/28/2018 9.38 9.66 9.32 9.52 309,080
12/27/2018 9.21 9.38 9 9.38 639,351
12/26/2018 8.96 9.41 8.85 9.4 487,810
12/24/2018 9.12 9.1428 8.9 8.93 263,136
12/21/2018 9.48 9.51 9.13 9.17 3,572,150
12/20/2018 9.57 9.7 9.355 9.47 614,716
12/19/2018 9.77 10.02 9.525 9.61 605,139
12/18/2018 9.59 9.94 9.53 9.77 758,075
12/17/2018 9.62 9.86 9.545 9.59 530,339
12/14/2018 9.8 9.92 9.65 9.66 437,993
12/13/2018 10.02 10.12 9.83 9.87 484,945
12/12/2018 10.02 10.23 9.87 10.07 510,254
12/11/2018 9.92 10.02 9.79 9.87 647,787
12/10/2018 9.81 9.82 9.6 9.78 980,166
12/07/2018 9.9 10.13 9.735 9.81 505,923
12/06/2018 9.81 9.91 9.62 9.9 804,627
12/04/2018 10.52 10.55 9.93 9.94 619,390
12/03/2018 10.49 10.59 10.29 10.55 1,056,458
11/30/2018 10.23 10.39 10.215 10.32 1,077,585
11/29/2018 10.27 10.41 10.23 10.23 950,390
11/28/2018 10.18 10.49 10.05 10.35 756,988
11/27/2018 10.27 10.27 10.07 10.18 759,405
11/26/2018 10.19 10.35 10.155 10.27 530,622
11/23/2018 10.18 10.24 10.07 10.09 218,600
11/21/2018 10.4 10.4 10.22 10.23 496,717
11/20/2018 10.29 10.41 10.16 10.36 566,734
11/19/2018 10.75 10.82 10.43 10.44 478,045
11/16/2018 10.32 10.49 10.21 10.48 1,343,455
11/15/2018 10.29 10.48 10.19 10.41 729,866
11/14/2018 10.98 11 10.235 10.36 871,748
11/13/2018 10.31 11.24 10.31 10.82 1,350,572
11/12/2018 11.23 11.3068 10.22 10.27 1,626,811
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
*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