Quantcast

Third Point Reinsurance Ltd. Common Shares Historical Stock Prices

TPRE 
$13.45
*  
unch
unch
Get TPRE Alerts
*Delayed - data as of Sep. 20, 2018  -  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: 3 Month, From 20-JUN-2018 TO 20-SEP-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 13.55 13.65 13.40 13.45 1,022,753
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
08/08/2018 13.2 13.275 13.05 13.1 758,219
08/07/2018 13.5 13.6 13.1 13.15 667,825
08/06/2018 13.5 13.65 13.45 13.5 716,572
08/03/2018 13.45 13.7 13.425 13.55 699,084
08/02/2018 13.5 13.65 13.4 13.55 692,946
08/01/2018 13.1 14.4 12.9 13.65 1,240,492
07/31/2018 12.45 12.65 12.35 12.6 447,973
07/30/2018 12.4 12.7 12.4 12.4 294,478
07/27/2018 12.65 12.675 12.3 12.4 637,464
07/26/2018 12.7 12.85 12.55 12.6 442,043
07/25/2018 12.65 12.75 12.5 12.65 369,949
07/24/2018 12.65 12.8 12.6 12.7 533,703
07/23/2018 12.8 12.8 12.55 12.65 485,166
07/20/2018 12.8 12.9 12.675 12.75 324,579
07/19/2018 12.95 12.95 12.7 12.75 376,560
07/18/2018 12.65 12.95 12.65 12.9 219,494
07/17/2018 12.7 12.75 12.55 12.7 604,113
07/16/2018 12.75 12.8 12.7 12.75 268,594
07/13/2018 12.65 12.8 12.55 12.75 225,318
07/12/2018 12.85 12.9 12.65 12.7 474,292
07/11/2018 12.8 12.85 12.7 12.75 364,205
07/10/2018 13 13.1 12.8 12.8 441,310
07/09/2018 12.7 13.1 12.7 12.95 553,927
07/06/2018 12.6 12.775 12.569 12.7 556,559
07/05/2018 12.5 12.6 12.35 12.55 392,903
07/03/2018 12.5 12.55 12.4 12.45 273,565
07/02/2018 12.35 12.5 12.275 12.5 389,395
06/29/2018 12.5 12.7 12.4 12.5 402,357
06/28/2018 12.4 12.75 12.35 12.5 526,408
06/27/2018 12.9 12.9 12.3 12.35 824,826
06/26/2018 13.1 13.15 12.85 12.9 495,006
06/25/2018 13.4 13.4 13.1 13.15 414,465
06/22/2018 13.6 13.65 13.15 13.45 2,298,477
06/21/2018 13.75 13.8 13.5 13.5 632,030
06/20/2018 14.05 14.05 13.7 13.75 624,575
*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