Dark

TPRE
THIRD POINT REINSURANCE LTD.
stock NYSE

Inactive

Mar 1, 2021 3:59:00 PM EST

10.50USD+2.840%(+0.29)681,566

Pre-market

0.00USD-100.000%(-10.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-26	10.4900	10.5800	9.9600	10.2100	-2.762%	681,566	0.000%
2021-02-25	10.4700	10.8600	10.4700	10.5000	-0.095%	1,589,781	-2.762%
2021-02-24	10.0000	11.2300	10.0000	10.5100	+5.734%	1,269,027	-2.854%
2021-02-23	10.2800	10.3900	9.9400	9.9400	-3.589%	416,809	+2.716%
2021-02-22	10.0600	10.4300	9.9200	10.3100	+2.282%	884,904	-0.970%
2021-02-19	9.7400	10.1100	9.6900	10.0800	+3.385%	580,490	+1.290%
2021-02-18	10.1800	10.1800	9.7400	9.7500	-4.412%	289,647	+4.718%
2021-02-17	9.8900	10.2000	9.8900	10.2000	+1.898%	372,185	+0.098%
2021-02-16	10.1800	10.1800	9.7900	10.0100	-0.694%	214,094	+1.998%
2021-02-12	10.1600	10.2500	10.0100	10.0800	-1.273%	263,141	+1.290%
2021-02-11	10.2000	10.3900	10.0800	10.2100	+0.989%	426,105	0.000%
2021-02-10	10.0000	10.1200	9.9200	10.1100	+1.506%	327,424	+0.989%
2021-02-09	9.9400	10.0500	9.8700	9.9600	-0.100%	213,163	+2.510%
2021-02-08	9.9600	10.1000	9.8200	9.9700	+1.013%	249,584	+2.407%
2021-02-05	9.8700	9.8800	9.7500	9.8700	+1.335%	153,149	+3.445%
2021-02-04	9.5600	9.7900	9.5000	9.7400	+1.670%	135,811	+4.825%
2021-02-03	9.5800	9.6400	9.3400	9.5800	-0.208%	219,912	+6.576%
2021-02-02	9.7500	9.7900	9.5000	9.6000	+0.104%	220,291	+6.354%
2021-02-01	9.3500	9.6400	9.2300	9.5900	+3.900%	208,736	+6.465%
2021-01-29	9.3400	9.3800	9.2036	9.2300	-1.178%	247,973	+10.618%
2021-01-28	9.6800	9.7100	9.3000	9.3400	-2.505%	282,466	+9.315%
2021-01-27	9.7600	9.7600	9.5500	9.5800	-2.741%	294,569	+6.576%
2021-01-26	10.0800	10.0800	9.7300	9.8500	-1.795%	184,177	+3.655%
2021-01-25	9.7700	10.0500	9.6100	10.0300	+1.621%	242,021	+1.795%
2021-01-22	9.7300	9.8800	9.6300	9.8700	+0.612%	255,077	+3.445%
2021-01-21	9.9900	9.9900	9.7300	9.8100	-1.802%	244,170	+4.077%
2021-01-20	10.0500	10.1700	9.9500	9.9900	-0.399%	257,372	+2.202%
2021-01-19	10.0800	10.1700	9.9800	10.0300	+0.400%	283,584	+1.795%
2021-01-15	9.9800	10.0400	9.9450	9.9900	-0.991%	227,497	+2.202%
2021-01-14	10.0600	10.1500	9.9500	10.0900	+1.102%	285,333	+1.189%
2021-01-13	10.0600	10.1300	9.9500	9.9800	-0.598%	184,279	+2.305%
2021-01-12	9.9400	10.2200	9.9400	10.0400	+0.501%	237,417	+1.693%
2021-01-11	9.8400	9.9900	9.8315	9.9900	+0.706%	179,407	+2.202%
2021-01-08	10.0100	10.0100	9.7300	9.9200	-0.800%	246,725	+2.923%
2021-01-07	10.0800	10.1300	9.9147	10.0000	-0.695%	376,557	+2.100%
2021-01-06	9.7000	10.2000	9.7000	10.0700	+5.666%	778,688	+1.390%
2021-01-05	9.4300	9.6300	9.4300	9.5300	+1.275%	322,280	+7.135%
2021-01-04	9.6100	9.6600	9.3700	9.4100	-1.155%	269,035	+8.502%
2020-12-31	9.4000	9.5900	9.3800	9.5200	+1.169%	199,313	+7.248%
2020-12-30	9.2600	9.5000	9.2500	9.4100	+2.172%	258,300	+8.502%
2020-12-29	9.4100	9.4200	9.1600	9.2100	-0.647%	245,301	+10.858%
2020-12-28	9.3700	9.5038	9.2700	9.2700	+0.108%	320,015	+10.140%
2020-12-24	9.2000	9.2700	9.0500	9.2600	+0.981%	102,630	+10.259%
2020-12-23	9.0000	9.2400	9.0000	9.1700	+2.230%	166,187	+11.341%
2020-12-22	9.1600	9.1900	8.9600	8.9700	-2.074%	185,156	+13.824%
2020-12-21	9.3100	9.3300	9.0700	9.1600	-1.717%	291,492	+11.463%
2020-12-18	9.7500	9.8100	9.3000	9.3200	-4.016%	1,483,469	+9.549%
2020-12-17	9.6700	9.7600	9.5900	9.7100	+1.041%	470,671	+5.149%
2020-12-16	9.6000	9.7400	9.5400	9.6100	+0.628%	281,388	+6.243%
2020-12-15	9.5600	9.6000	9.4800	9.5500	+0.632%	317,475	+6.911%
2020-12-14	9.7700	9.7800	9.4800	9.4900	-1.146%	372,689	+7.587%
2020-12-11	9.5400	9.7500	9.5100	9.6000	-0.312%	420,446	+6.354%
2020-12-10	9.5000	9.6900	9.5000	9.6300	+0.522%	221,183	+6.023%
2020-12-09	9.6900	9.9800	9.5000	9.5800	-0.725%	430,148	+6.576%
2020-12-08	9.4900	9.7000	9.4900	9.6500	+0.416%	280,307	+5.803%
2020-12-07	9.8100	9.8700	9.5800	9.6100	-2.039%	185,170	+6.243%
2020-12-04	9.6500	9.9000	9.6100	9.8100	+2.615%	209,983	+4.077%
2020-12-03	9.8100	9.8100	9.5300	9.5600	-2.449%	271,016	+6.799%
2020-12-02	9.7900	9.8600	9.6300	9.8000	+0.410%	252,923	+4.184%
2020-12-01	9.7000	9.8300	9.5300	9.7600	+2.306%	262,045	+4.611%
2020-11-30	9.6300	9.6900	9.4500	9.5400	-2.053%	522,759	+7.023%
2020-11-27	9.6600	9.8900	9.4700	9.7400	-0.307%	141,302	+4.825%
2020-11-25	9.7200	9.8200	9.4800	9.7700	+0.308%	268,996	+4.504%
2020-11-24	9.5600	9.8500	9.5200	9.7400	+3.727%	352,221	+4.825%
2020-11-23	9.3300	9.4100	9.1900	9.3900	+1.954%	251,306	+8.733%
2020-11-20	9.1800	9.3000	9.0900	9.2100	-1.074%	357,616	+10.858%
2020-11-19	9.3500	9.4300	9.0400	9.3100	-0.852%	365,627	+9.667%
2020-11-18	9.5500	9.6400	9.3800	9.3900	-1.366%	729,750	+8.733%
2020-11-17	9.5800	9.5800	9.0700	9.5200	-1.142%	503,405	+7.248%
2020-11-16	8.9800	9.6500	8.8800	9.6300	+10.183%	815,712	+6.023%
2020-11-13	8.6900	8.8100	8.6200	8.7400	+1.865%	221,841	+16.819%
2020-11-12	8.5100	8.7400	8.4100	8.5800	-0.579%	335,044	+18.998%
2020-11-11	8.8100	8.8100	8.5500	8.6300	-1.820%	214,951	+18.308%
2020-11-10	8.8500	8.9000	8.6000	8.7900	+0.918%	410,712	+16.155%
2020-11-09	8.8400	9.3500	8.6400	8.7100	+5.193%	343,168	+17.222%
2020-11-06	8.4600	8.4600	7.5400	8.2800	-1.193%	288,074	+23.309%
2020-11-05	8.0300	8.4100	8.0300	8.3800	+4.099%	295,881	+21.838%
2020-11-04	7.9900	8.1700	7.9600	8.0500	-1.949%	243,748	+26.832%
2020-11-03	8.0900	8.2400	8.0900	8.2100	+2.882%	233,278	+24.361%
2020-11-02	7.9200	8.0900	7.8600	7.9800	+2.571%	283,877	+27.945%
2020-10-30	7.7700	7.8600	7.7300	7.7800	-0.384%	396,675	+31.234%
2020-10-29	7.7800	7.8600	7.6500	7.8100	-0.510%	241,883	+30.730%
2020-10-28	7.8400	7.9300	7.6800	7.8500	-1.875%	320,948	+30.064%
2020-10-27	8.0000	8.0400	7.9500	8.0000	-0.498%	248,201	+27.625%
2020-10-26	8.0900	8.0900	7.9300	8.0400	-1.951%	141,347	+26.990%
2020-10-23	8.1100	8.2900	8.1100	8.2000	+1.611%	189,274	+24.512%
2020-10-22	7.9300	8.1100	7.8900	8.0700	+1.894%	214,248	+26.518%
2020-10-21	7.9000	7.9800	7.8800	7.9200	-0.252%	139,771	+28.914%
2020-10-20	8.1100	8.1100	7.8900	7.9400	-0.874%	172,123	+28.589%
2020-10-19	8.0100	8.1400	7.9800	8.0100	+0.125%	251,800	+27.466%
2020-10-16	8.0800	8.1600	7.9700	8.0000	-0.867%	307,258	+27.625%
2020-10-15	7.7400	8.0800	7.6500	8.0700	+2.803%	276,637	+26.518%
2020-10-14	7.8600	8.0200	7.8000	7.8500	-0.127%	276,233	+30.064%
2020-10-13	7.7300	7.8800	7.7300	7.8600	+0.383%	346,595	+29.898%
2020-10-12	7.7000	7.8400	7.6400	7.8300	+1.821%	269,919	+30.396%
2020-10-09	7.8000	7.8900	7.5700	7.6900	-0.646%	335,232	+32.770%
2020-10-08	7.4800	7.7800	7.4400	7.7400	+4.736%	396,480	+31.912%
2020-10-07	7.3600	7.4900	7.2200	7.3900	+1.094%	473,294	+38.160%
2020-10-06	7.4900	7.5900	7.2900	7.3100	-0.679%	432,516	+39.672%
2020-10-05	7.2400	7.3900	7.2400	7.3600	+2.793%	277,882	+38.723%
2020-10-02	6.8300	7.2300	6.7700	7.1600	+2.432%	408,225	+42.598%
2020-10-01	6.9400	7.0600	6.9000	6.9900	+0.576%	288,662	+46.066%
2020-09-30	6.9200	7.0100	6.8300	6.9500	+0.579%	613,221	+46.906%
2020-09-29	6.9400	6.9600	6.8000	6.9100	-0.861%	226,952	+47.757%
2020-09-28	6.8700	7.0700	6.8700	6.9700	+3.107%	225,331	+46.485%
2020-09-25	6.8100	6.8600	6.7400	6.7600	-0.880%	295,441	+51.036%
2020-09-24	6.9100	6.9900	6.7800	6.8200	-1.302%	359,358	+49.707%
2020-09-23	7.1800	7.2700	6.9000	6.9100	-3.221%	330,027	+47.757%
2020-09-22	7.2700	7.3600	7.1200	7.1400	-2.459%	471,935	+42.997%
2020-09-21	7.4800	7.4800	7.1000	7.3200	-4.439%	546,410	+39.481%
2020-09-18	7.9000	7.9000	7.6000	7.6600	-2.296%	936,405	+33.290%
2020-09-17	8.1000	8.1400	7.8300	7.8400	-4.039%	447,484	+30.230%
2020-09-16	8.2300	8.3600	8.1500	8.1700	-0.487%	425,288	+24.969%
2020-09-15	8.1400	8.2800	8.1200	8.2100	+1.233%	305,592	+24.361%
2020-09-14	8.1500	8.1700	8.0600	8.1100	0.000%	276,849	+25.894%
2020-09-11	8.3000	8.3100	8.1000	8.1100	-1.697%	238,618	+25.894%
2020-09-10	8.4200	8.4700	8.2500	8.2500	-2.019%	251,110	+23.758%
2020-09-09	8.3800	8.4900	8.2900	8.4200	+1.080%	191,365	+21.259%
2020-09-08	8.4500	8.4900	8.2500	8.3300	-2.000%	264,323	+22.569%
2020-09-04	8.7200	8.7300	8.4500	8.5000	-0.585%	215,725	+20.118%
2020-09-03	8.8000	8.9100	8.5000	8.5500	-1.950%	264,911	+19.415%
2020-09-02	8.7400	8.7700	8.6200	8.7200	+0.926%	244,785	+17.087%
2020-09-01	8.4500	8.6800	8.4500	8.6400	+0.935%	292,736	+18.171%
2020-08-31	8.7300	8.7700	8.5500	8.5600	-3.058%	509,239	+19.276%
2020-08-28	8.8700	8.8900	8.6900	8.8300	+0.455%	331,896	+15.629%
2020-08-27	8.9000	8.9800	8.7700	8.7900	-0.340%	350,326	+16.155%
2020-08-26	8.9600	8.9600	8.7900	8.8200	-2.000%	222,354	+15.760%
2020-08-25	9.0000	9.1000	8.9400	9.0000	+0.671%	228,272	+13.444%
2020-08-24	8.7600	8.9500	8.6800	8.9400	+3.592%	214,380	+14.206%
2020-08-21	8.7500	8.8500	8.5900	8.6300	-2.376%	395,785	+18.308%
2020-08-20	8.7100	8.8700	8.7100	8.8400	+0.227%	201,081	+15.498%
2020-08-19	8.7700	8.9800	8.7400	8.8200	+0.456%	231,152	+15.760%
2020-08-18	8.8100	8.8800	8.7500	8.7800	-0.791%	203,010	+16.287%
2020-08-17	8.8200	8.9700	8.7100	8.8500	+1.841%	408,953	+15.367%
2020-08-14	8.5900	8.7200	8.5600	8.6900	-0.230%	201,403	+17.491%
2020-08-13	8.7500	8.9400	8.6600	8.7100	-1.023%	229,555	+17.222%
2020-08-12	9.0500	9.0900	8.7500	8.8000	-0.565%	298,999	+16.023%
2020-08-11	9.0000	9.1000	8.8000	8.8500	0.000%	358,084	+15.367%
2020-08-10	8.8200	8.9700	8.7900	8.8500	+0.340%	352,300	+15.367%
2020-08-07	8.5600	8.8500	7.9900	8.8200	+7.169%	527,505	+15.760%
2020-08-06	8.1200	8.3300	8.1200	8.2300	+0.982%	253,234	+24.058%
2020-08-05	7.9500	8.2900	7.8500	8.1500	+4.353%	540,886	+25.276%
2020-08-04	7.8400	7.8900	7.7300	7.8100	-1.139%	215,967	+30.730%
2020-08-03	7.8800	8.0100	7.7900	7.9000	+1.412%	209,969	+29.241%
2020-07-31	7.7300	7.8600	7.6100	7.7900	-0.256%	398,533	+31.065%
2020-07-30	7.6600	7.8600	7.6600	7.8100	-0.888%	211,402	+30.730%
2020-07-29	7.8600	7.9600	7.8200	7.8800	+0.254%	199,190	+29.569%
2020-07-28	8.0100	8.1100	7.8500	7.8600	-2.723%	205,411	+29.898%
2020-07-27	8.0800	8.1300	8.0200	8.0800	-0.370%	210,389	+26.361%
2020-07-24	8.2000	8.2100	8.1000	8.1100	-0.977%	255,243	+25.894%
2020-07-23	8.1000	8.2100	8.0700	8.1900	0.000%	344,650	+24.664%
2020-07-22	8.2000	8.2700	8.1000	8.1900	-1.087%	286,676	+24.664%
2020-07-21	8.1700	8.3800	8.0700	8.2800	+2.985%	560,799	+23.309%
2020-07-20	8.0800	8.1500	7.9500	8.0400	-1.591%	217,694	+26.990%
2020-07-17	8.1800	8.2700	8.1100	8.1700	+0.123%	306,262	+24.969%
2020-07-16	8.1500	8.3500	8.0600	8.1600	+0.123%	733,863	+25.123%
2020-07-15	8.0700	8.2400	7.9800	8.1500	+4.487%	350,842	+25.276%
2020-07-14	7.5900	7.8600	7.5700	7.8000	+2.767%	364,777	+30.897%
2020-07-13	7.6600	7.7600	7.5700	7.5900	+0.397%	231,014	+34.519%
2020-07-10	7.2300	7.5800	7.2300	7.5600	+4.854%	221,766	+35.053%
2020-07-09	7.2900	7.3200	7.1700	7.2100	-1.503%	324,598	+41.609%
2020-07-08	7.1800	7.3500	7.1000	7.3200	+0.966%	405,112	+39.481%
2020-07-07	7.3600	7.3700	7.1900	7.2500	-3.075%	313,615	+40.828%
2020-07-06	7.5700	7.6100	7.3900	7.4800	+1.907%	181,155	+36.497%
2020-07-02	7.6300	7.6900	7.3100	7.3400	-1.344%	216,696	+39.101%
2020-07-01	7.5200	7.6000	7.3400	7.4400	-0.932%	218,025	+37.231%
2020-06-30	7.3600	7.6000	7.3600	7.5100	+0.670%	260,415	+35.952%
2020-06-29	7.4700	7.6800	7.3300	7.4600	+2.192%	371,373	+36.863%
2020-06-26	7.3400	7.4300	7.2500	7.3000	-2.145%	1,302,958	+39.863%
2020-06-25	7.0800	7.4700	7.0800	7.4600	+3.900%	278,725	+36.863%
2020-06-24	7.3800	7.3800	7.1300	7.1800	-4.521%	517,628	+42.201%
2020-06-23	7.5100	7.5400	7.3300	7.5200	+1.622%	515,964	+35.771%
2020-06-22	7.3600	7.4500	7.2600	7.4000	-0.671%	328,977	+37.973%
2020-06-19	7.7700	7.8000	7.4200	7.4500	-3.121%	696,808	+37.047%
2020-06-18	7.4300	7.7000	7.4300	7.6900	+2.125%	405,995	+32.770%
2020-06-17	7.9400	7.9400	7.4900	7.5300	-4.684%	336,743	+35.591%
2020-06-16	8.0200	8.1400	7.7500	7.9000	+2.332%	440,225	+29.241%
2020-06-15	7.2400	7.7400	7.1800	7.7200	+2.387%	427,640	+32.254%
2020-06-12	7.6000	7.6200	7.2900	7.5400	+3.714%	395,590	+35.411%
2020-06-11	7.4600	7.6100	7.2300	7.2700	-7.741%	426,803	+40.440%
2020-06-10	8.4100	8.4100	7.7900	7.8800	-7.294%	351,332	+29.569%
2020-06-09	8.5500	8.6600	8.3700	8.5000	-2.523%	211,488	+20.118%
2020-06-08	8.6200	8.7800	8.4900	8.7200	+3.318%	360,541	+17.087%
2020-06-05	8.4900	8.6800	8.4100	8.4400	+4.326%	477,350	+20.972%
2020-06-04	7.8500	8.1500	7.7700	8.0900	+1.506%	531,889	+26.205%
2020-06-03	7.7600	8.0700	7.7600	7.9700	+5.145%	334,409	+28.105%
2020-06-02	7.4100	7.6200	7.4000	7.5800	+2.989%	288,734	+34.697%
2020-06-01	7.4700	7.5300	7.3500	7.3600	-0.271%	388,667	+38.723%
2020-05-29	7.6100	7.6300	7.3800	7.3800	-3.277%	899,012	+38.347%
2020-05-28	8.2600	8.3100	7.6100	7.6300	-5.802%	501,771	+33.814%
2020-05-27	7.9000	8.1100	7.8000	8.1000	+4.922%	475,284	+26.049%
2020-05-26	7.9900	8.0300	7.7100	7.7200	0.000%	447,880	+32.254%
2020-05-22	7.6900	7.7300	7.4600	7.7200	+1.579%	323,245	+32.254%
2020-05-21	7.7000	7.7500	7.5900	7.6000	-1.299%	321,669	+34.342%
2020-05-20	7.4600	7.7100	7.4300	7.7000	+4.620%	403,439	+32.597%
2020-05-19	7.3800	7.5000	7.2700	7.3600	-0.942%	336,602	+38.723%
2020-05-18	7.3200	7.5700	7.3200	7.4300	+6.295%	692,033	+37.416%
2020-05-15	6.9400	7.1500	6.8600	6.9900	+0.866%	2,566,206	+46.066%
2020-05-14	6.8800	6.9800	6.6200	6.9300	-1.282%	629,973	+47.330%
2020-05-13	7.2500	7.3100	6.9300	7.0200	-4.360%	488,339	+45.442%
2020-05-12	7.5800	7.6800	7.3200	7.3400	-3.801%	396,572	+39.101%
2020-05-11	7.7000	7.8700	7.5200	7.6300	-3.540%	528,306	+33.814%
2020-05-08	7.5400	7.9400	7.4200	7.9100	+7.473%	660,703	+29.077%
2020-05-07	7.1400	7.4200	7.0900	7.3600	+5.444%	545,735	+38.723%
2020-05-06	7.1200	7.2200	6.9400	6.9800	-2.650%	295,844	+46.275%
2020-05-05	7.0600	7.3700	7.0600	7.1700	+1.991%	527,061	+42.399%
2020-05-04	6.9700	7.1800	6.8800	7.0300	-0.986%	548,368	+45.235%
2020-05-01	7.2000	7.2700	6.9000	7.1000	-4.570%	451,337	+43.803%
2020-04-30	7.8600	7.8600	7.4200	7.4400	-8.035%	441,777	+37.231%
2020-04-29	8.0000	8.2500	7.9500	8.0900	+4.118%	467,884	+26.205%
2020-04-28	7.9200	8.1300	7.7500	7.7700	+1.172%	409,139	+31.403%
2020-04-27	7.7600	8.0000	7.6800	7.6800	-0.903%	405,601	+32.943%
2020-04-24	7.6100	7.7500	7.4400	7.7500	+1.974%	486,176	+31.742%
2020-04-23	7.5000	7.8000	7.4500	7.6000	+3.261%	425,219	+34.342%
2020-04-22	7.5300	7.5600	7.3000	7.3600	-0.406%	318,091	+38.723%
2020-04-21	7.6000	7.7900	7.3900	7.3900	-5.980%	388,674	+38.160%
2020-04-20	7.7400	7.9300	7.5700	7.8600	+1.028%	522,698	+29.898%
2020-04-17	7.6200	7.8300	7.5800	7.7800	+5.135%	546,676	+31.234%
2020-04-16	7.2100	7.4200	7.1200	7.4000	+2.069%	482,414	+37.973%
2020-04-15	7.3200	7.4000	7.2100	7.2500	-4.605%	420,240	+40.828%
2020-04-14	7.7300	7.8900	7.4800	7.6000	+1.740%	418,833	+34.342%
2020-04-13	7.7700	7.7700	7.3500	7.4700	-4.962%	427,493	+36.680%
2020-04-09	7.7900	7.9100	7.5800	7.8600	+3.557%	704,406	+29.898%
2020-04-08	7.4000	7.7000	7.2700	7.5900	+4.258%	638,126	+34.519%
2020-04-07	7.6600	7.8400	7.2600	7.2800	-1.221%	1,043,540	+40.247%
2020-04-06	7.5400	7.7600	7.3300	7.3700	+2.503%	582,865	+38.535%
2020-04-03	7.2300	7.3600	7.0100	7.1900	-2.575%	553,977	+42.003%
2020-04-02	6.9600	7.4400	6.9600	7.3800	+5.278%	357,055	+38.347%
2020-04-01	7.0400	7.3200	6.8900	7.0100	-5.398%	440,515	+45.649%
2020-03-31	7.6500	7.7000	7.1400	7.4100	-4.387%	725,121	+37.787%
2020-03-30	7.6000	7.8800	7.3800	7.7500	+2.243%	554,329	+31.742%
2020-03-27	7.4900	7.9300	7.3400	7.5800	-3.316%	561,260	+34.697%
2020-03-26	6.9700	7.9000	6.7100	7.8400	+13.131%	925,486	+30.230%
2020-03-25	6.5300	7.0400	6.2200	6.9300	+5.000%	661,052	+47.330%
2020-03-24	6.3700	6.6500	6.2500	6.6000	+8.911%	762,415	+54.697%
2020-03-23	6.0000	6.4300	5.8900	6.0600	+0.331%	734,543	+68.482%
2020-03-20	6.1200	6.6100	5.9400	6.0400	-1.146%	1,016,467	+69.040%
2020-03-19	5.6800	6.2800	5.6400	6.1100	-0.489%	717,477	+67.103%
2020-03-18	6.5300	6.6400	5.9100	6.1400	-13.277%	859,128	+66.287%
2020-03-17	6.7000	7.0900	6.2600	7.0800	+6.466%	730,975	+44.209%
2020-03-16	6.6600	7.0800	6.5600	6.6500	-10.977%	689,576	+53.534%
2020-03-13	7.2500	7.4800	6.8900	7.4700	+8.892%	916,158	+36.680%
2020-03-12	7.4100	7.7100	6.8100	6.8600	-11.598%	854,804	+48.834%
2020-03-11	7.9500	8.0600	7.6200	7.7600	-5.134%	640,973	+31.572%
2020-03-10	8.2700	8.4100	7.8800	8.1800	+2.378%	765,372	+24.817%
2020-03-09	8.1000	8.2400	7.8400	7.9900	-7.523%	777,958	+27.785%
2020-03-06	8.3600	8.7200	8.3600	8.6400	-0.461%	581,201	+18.171%
2020-03-05	9.1100	9.1200	8.5800	8.6800	-5.652%	622,783	+17.627%
2020-03-04	9.0900	9.2700	8.8700	9.2000	+4.545%	702,229	+10.978%
2020-03-03	9.2900	9.6500	8.7700	8.8000	-5.376%	929,993	+16.023%
2020-03-02	8.9100	9.3100	8.9100	9.3000	+4.260%	694,090	+9.785%
2020-02-28	9.0800	9.3000	8.5300	8.9200	-6.105%	974,657	+14.462%
2020-02-27	9.8800	10.0200	9.4900	9.5000	-5.754%	409,539	+7.474%
2020-02-26	10.3700	10.3700	10.0600	10.0800	-1.946%	259,194	+1.290%
2020-02-25	10.8100	10.8400	10.2800	10.2800	-4.727%	227,004	-0.681%
2020-02-24	10.7000	10.8300	10.6200	10.7900	-2.353%	197,618	-5.375%
2020-02-21	11.1700	11.1700	10.9700	11.0500	-1.163%	203,376	-7.602%
2020-02-20	11.0200	11.1900	10.9700	11.1800	+0.630%	236,803	-8.676%
2020-02-19	10.9800	11.1100	10.8600	11.1100	+1.369%	308,209	-8.101%
2020-02-18	10.9300	11.0200	10.8900	10.9600	-0.273%	462,013	-6.843%
2020-02-14	11.0400	11.0600	10.9500	10.9900	-0.812%	338,604	-7.097%
2020-02-13	11.1000	11.1700	10.9500	11.0800	-0.717%	307,358	-7.852%
2020-02-12	11.4900	11.5200	11.1600	11.1600	-2.191%	323,112	-8.513%
2020-02-11	11.3500	11.5200	11.3500	11.4100	+0.440%	368,516	-10.517%
2020-02-10	11.2000	11.3600	11.1800	11.3600	+0.978%	376,456	-10.123%
2020-02-07	11.2900	11.3700	11.2000	11.2500	-0.968%	225,234	-9.244%
2020-02-06	11.3000	11.4100	11.2600	11.3600	+0.799%	281,929	-10.123%
2020-02-05	11.2700	11.3200	11.2000	11.2700	+1.167%	350,829	-9.406%
2020-02-04	11.1400	11.1800	11.0500	11.1400	+1.550%	317,732	-8.348%
2020-02-03	10.9400	11.0100	10.8800	10.9700	+0.735%	694,205	-6.928%
2020-01-31	11.0000	11.0400	10.8900	10.8900	-1.537%	611,277	-6.244%
2020-01-30	10.9500	11.1000	10.8900	11.0600	+1.097%	530,829	-7.685%
2020-01-29	10.8400	11.0000	10.8400	10.9400	+0.644%	586,310	-6.673%
2020-01-28	10.6100	10.8800	10.6100	10.8700	+2.547%	540,423	-6.072%
2020-01-27	10.5600	10.6400	10.5300	10.6000	-1.395%	351,141	-3.679%
2020-01-24	10.7300	10.7600	10.6400	10.7500	-0.093%	684,619	-5.023%
2020-01-23	10.6300	10.7700	10.4300	10.7600	+0.561%	722,951	-5.112%
2020-01-22	10.6300	10.7600	10.5900	10.7000	+0.848%	381,793	-4.579%
2020-01-21	10.7100	10.7800	10.6000	10.6100	-1.302%	397,211	-3.770%
2020-01-17	10.7600	10.7800	10.6800	10.7500	+0.561%	260,408	-5.023%
2020-01-16	10.6700	10.7100	10.6000	10.6900	+0.944%	340,501	-4.490%
2020-01-15	10.5300	10.6100	10.5200	10.5900	+0.761%	295,859	-3.588%
2020-01-14	10.5800	10.6300	10.4500	10.5100	-0.379%	451,124	-2.854%
2020-01-13	10.5500	10.6000	10.4900	10.5500	-0.095%	470,710	-3.223%
2020-01-10	10.5700	10.6200	10.4700	10.5600	+0.285%	354,731	-3.314%
2020-01-09	10.5400	10.5800	10.4700	10.5300	+0.095%	700,742	-3.039%
2020-01-08	10.5000	10.5600	10.4700	10.5200	+0.095%	511,841	-2.947%
2020-01-07	10.5000	10.5300	10.4300	10.5100	0.000%	257,261	-2.854%
2020-01-06	10.4000	10.5300	10.3200	10.5100	-0.568%	794,797	-2.854%
2020-01-03	10.4500	10.6100	10.4400	10.5700	0.000%	409,598	-3.406%
2020-01-02	10.6400	10.6400	10.4800	10.5700	+0.475%	300,402	-3.406%
2019-12-31	10.4700	10.5900	10.4700	10.5200	+0.095%	319,650	-2.947%
2019-12-30	10.5000	10.6000	10.4500	10.5100	+0.382%	231,702	-2.854%
2019-12-27	10.5000	10.5100	10.4100	10.4700	-0.191%	394,259	-2.483%
2019-12-26	10.5200	10.5300	10.4400	10.4900	-0.095%	248,909	-2.669%
2019-12-24	10.5200	10.5700	10.4800	10.5000	-0.095%	129,700	-2.762%
2019-12-23	10.4700	10.5200	10.4100	10.5100	+0.191%	538,899	-2.854%
2019-12-20	10.3700	10.5100	10.2300	10.4900	+1.157%	1,400,802	-2.669%
2019-12-19	10.1900	10.3700	10.1400	10.3700	+1.866%	495,707	-1.543%
2019-12-18	10.0500	10.1900	10.0300	10.1800	+1.193%	435,334	+0.295%
2019-12-17	9.9000	10.0600	9.9000	10.0600	+1.207%	525,642	+1.491%
2019-12-16	9.8800	10.0400	9.8600	9.9400	+1.740%	511,695	+2.716%
2019-12-13	9.7700	9.8600	9.6800	9.7700	0.000%	486,204	+4.504%
2019-12-12	9.6700	9.8600	9.6600	9.7700	+1.034%	254,327	+4.504%
2019-12-11	9.5700	9.7300	9.5700	9.6700	+0.729%	225,066	+5.584%
2019-12-10	9.5100	9.6200	9.5100	9.6000	+0.524%	654,314	+6.354%
2019-12-09	9.5500	9.6000	9.4800	9.5500	-0.105%	555,466	+6.911%
2019-12-06	9.6400	9.7100	9.5400	9.5600	+0.844%	809,157	+6.799%
2019-12-05	9.4800	9.5400	9.4100	9.4800	-0.105%	482,488	+7.700%
2019-12-04	9.5600	9.6300	9.4400	9.4900	-0.315%	435,958	+7.587%
2019-12-03	9.3900	9.5300	9.3200	9.5200	+0.422%	886,524	+7.248%
2019-12-02	9.6700	9.6900	9.3500	9.4800	-0.733%	477,014	+7.700%
2019-11-29	9.4800	9.5900	9.3800	9.5500	+0.315%	273,050	+6.911%
2019-11-27	9.6100	9.6500	9.4800	9.5200	-0.626%	360,391	+7.248%
2019-11-26	9.5100	9.7000	9.5100	9.5800	+0.104%	605,548	+6.576%
2019-11-25	9.4000	9.6100	9.3900	9.5700	+2.244%	500,096	+6.688%
2019-11-22	9.4200	9.4500	9.2700	9.3600	+0.107%	227,702	+9.081%
2019-11-21	9.4500	9.4500	9.3500	9.3500	-0.953%	422,166	+9.198%
2019-11-20	9.5400	9.5800	9.3900	9.4400	-1.255%	478,334	+8.157%
2019-11-19	9.4500	9.6200	9.3900	9.5600	+1.594%	564,444	+6.799%
2019-11-18	9.3900	9.4900	9.3600	9.4100	-0.738%	311,108	+8.502%
2019-11-15	9.5700	9.5700	9.4600	9.4800	-0.315%	300,581	+7.700%
2019-11-14	9.6000	9.6100	9.4700	9.5100	-0.731%	380,013	+7.361%
2019-11-13	9.5700	9.6800	9.5000	9.5800	-1.237%	492,196	+6.576%
2019-11-12	9.4600	9.7200	9.4400	9.7000	+1.677%	399,499	+5.258%
2019-11-11	9.6200	9.6200	9.4600	9.5400	-1.751%	295,150	+7.023%
2019-11-08	9.7600	9.7600	9.6500	9.7100	0.000%	369,184	+5.149%
2019-11-07	9.6300	9.7700	9.5800	9.7100	+1.675%	1,038,287	+5.149%
2019-11-06	9.3700	9.7700	9.2500	9.5500	-3.438%	1,061,619	+6.911%
2019-11-05	9.9600	9.9900	9.8400	9.8900	+0.203%	458,112	+3.236%
2019-11-04	9.8500	9.9000	9.7900	9.8700	+1.335%	364,371	+3.445%
2019-11-01	9.5900	9.8000	9.5900	9.7400	+2.634%	314,063	+4.825%
2019-10-31	9.5700	9.5700	9.3900	9.4900	-0.524%	856,046	+7.587%
2019-10-30	9.6700	9.6700	9.4400	9.5400	-1.953%	370,075	+7.023%
2019-10-29	9.5800	9.9400	9.5800	9.7300	+1.249%	881,798	+4.933%
2019-10-28	9.4500	9.8000	9.3500	9.6100	+2.017%	1,038,271	+6.243%
2019-10-25	9.5300	9.6200	9.3600	9.4200	-1.773%	167,856	+8.386%
2019-10-24	9.6100	9.6800	9.5500	9.5900	-0.519%	311,990	+6.465%
2019-10-23	9.8100	9.8700	9.6200	9.6400	-1.833%	289,886	+5.913%
2019-10-22	9.9300	10.0500	9.8000	9.8200	-1.603%	326,263	+3.971%
2019-10-21	10.0000	10.2000	9.9100	9.9800	+1.114%	387,900	+2.305%
2019-10-18	9.6100	10.0200	9.6000	9.8700	+2.280%	899,199	+3.445%
2019-10-17	9.6200	9.6800	9.5800	9.6500	+0.941%	287,722	+5.803%
2019-10-16	9.5800	9.6300	9.5100	9.5600	-0.830%	177,638	+6.799%
2019-10-15	9.6200	9.7000	9.5800	9.6400	+0.731%	228,474	+5.913%
2019-10-14	9.6000	9.6100	9.4800	9.5700	-0.520%	151,588	+6.688%
2019-10-11	9.5400	9.7200	9.5100	9.6200	+2.559%	437,991	+6.133%
2019-10-10	9.4200	9.4900	9.3300	9.3800	+0.214%	310,647	+8.849%
2019-10-09	9.3200	9.4000	9.2500	9.3600	+1.189%	322,591	+9.081%
2019-10-08	9.3200	9.3200	9.1600	9.2500	-1.909%	471,308	+10.378%
2019-10-07	9.4300	9.5000	9.3700	9.4300	-0.212%	396,779	+8.271%
2019-10-04	9.4300	9.4900	9.3400	9.4500	+0.962%	413,406	+8.042%
2019-10-03	9.4300	9.4500	9.2600	9.3600	-1.162%	411,285	+9.081%
2019-10-02	9.6000	9.6500	9.3900	9.4700	-1.865%	353,284	+7.814%
2019-10-01	9.9900	10.0600	9.6000	9.6500	-3.403%	397,127	+5.803%
2019-09-30	10.0700	10.0900	9.9300	9.9900	-0.100%	384,746	+2.202%
2019-09-27	10.0500	10.1200	9.9700	10.0000	-0.200%	464,820	+2.100%
2019-09-26	10.1000	10.1200	9.9300	10.0200	-0.792%	272,275	+1.896%
2019-09-25	10.0000	10.1700	9.9700	10.1000	+1.508%	819,817	+1.089%
2019-09-24	10.0100	10.0900	9.9200	9.9500	-0.699%	513,269	+2.613%
2019-09-23	10.0700	10.1400	9.9900	10.0200	-1.183%	325,140	+1.896%
2019-09-20	10.1400	10.2800	10.1300	10.1400	-0.099%	1,172,752	+0.690%
2019-09-19	10.1500	10.3400	10.1400	10.1500	+0.396%	342,050	+0.591%
2019-09-18	10.1400	10.1900	9.9800	10.1100	-0.099%	517,692	+0.989%
2019-09-17	10.0900	10.1700	10.0700	10.1200	-0.492%	300,135	+0.889%
2019-09-16	10.1500	10.2800	10.0800	10.1700	-0.587%	362,515	+0.393%
2019-09-13	10.4000	10.5100	10.2200	10.2300	-0.872%	333,447	-0.196%
2019-09-12	10.1600	10.3800	10.0700	10.3200	+1.775%	471,024	-1.066%
2019-09-11	10.1500	10.3800	10.1000	10.1400	+0.297%	695,807	+0.690%
2019-09-10	10.0700	10.2200	10.0700	10.1100	-0.979%	536,908	+0.989%

.dark-mode .Y6bnkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6bnkD{ color: #333333; background-color: white; border: 2px solid #333333; }TPRETHIRD POINT REINSURANCE LTD.stock NYSE

TPRE
THIRD POINT REINSURANCE LTD.
stock NYSE