Historical Data for Third Point Reinsurance Ltd. (TPRE)

$ 10.75   -0.01 (-0.09%) Volume: 684.62k 6:30 PM EST 24-Jan-2020
After Hours:  $ 10.75 0.00 (0.00%) Volume: 18.63k 4:04 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 10.73 10.76 10.64 10.75 684.62k -0.01 -0.09% 10.75 7.34m 3,872
01/23/20 10.63 10.77 10.43 10.76 722.95k 0.06 0.56% 10.76 7.73m 2,803
01/22/20 10.63 10.755 10.59 10.70 381.79k 0.09 0.85% 10.70 4.07m 2,966
01/21/20 10.71 10.78 10.60 10.61 397.21k -0.14 -1.30% 10.61 4.23m 1,824
01/17/20 10.76 10.78 10.675 10.75 260.41k 0.06 0.56% 10.75 2.79m 1,462
01/16/20 10.67 10.71 10.60 10.69 340.5k 0.10 0.94% 10.69 3.63m 2,001
01/15/20 10.53 10.61 10.515 10.59 295.86k 0.08 0.76% 10.59 3.13m 3,122
01/14/20 10.58 10.63 10.445 10.51 451.12k -0.04 -0.38% 10.51 4.75m 3,105
01/13/20 10.55 10.60 10.49 10.55 470.71k -0.01 -0.09% 10.55 4.97m 2,767
01/10/20 10.57 10.6225 10.47 10.56 354.73k 0.03 0.28% 10.56 3.74m 2,678
01/09/20 10.54 10.575 10.465 10.53 700.74k 0.01 0.10% 10.53 7.36m 2,508
01/08/20 10.50 10.56 10.465 10.52 511.84k 0.01 0.10% 10.52 5.38m 3,284
01/07/20 10.50 10.53 10.43 10.51 257.26k 0.00 0.00% 10.51 2.7m 2,518
01/06/20 10.40 10.53 10.32 10.51 794.8k -0.06 -0.57% 10.51 8.3m 4,280
01/03/20 10.45 10.605 10.44 10.57 409.6k 0.00 0.00% 10.57 4.32m 2,863
01/02/20 10.64 10.64 10.48 10.57 300.4k 0.05 0.48% 10.57 3.17m 2,436
12/31/19 10.47 10.59 10.47 10.52 319.65k 0.01 0.10% 10.52 3.36m 2,327
12/30/19 10.50 10.60 10.45 10.51 231.7k 0.04 0.38% 10.51 2.44m 2,321
12/27/19 10.50 10.51 10.405 10.47 394.26k -0.02 -0.19% 10.47 4.13m 2,812
12/26/19 10.52 10.53 10.44 10.49 248.91k -0.01 -0.10% 10.49 2.61m 2,450