Historical Data for Third Point Reinsurance Ltd. (TPRE)

$ 10.23   -0.09 (-0.87%) Volume: 333.45k 6:30 PM EDT 13-Sep-2019
After Hours:  $ 10.23 0.00 (0.00%) Volume: 2.85k 4:02 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 10.40 10.51 10.22 10.23 333.45k -0.09 -0.87% 10.23 3.44m 4,845
09/12/19 10.16 10.38 10.07 10.32 471.02k 0.18 1.78% 10.32 4.86m 4,234
09/11/19 10.15 10.38 10.095 10.14 695.81k 0.03 0.30% 10.14 7.07m 5,021
09/10/19 10.07 10.22 10.07 10.11 536.91k -0.10 -0.98% 10.11 5.44m 5,346
09/09/19 9.90 10.52 9.90 10.21 725.79k 0.36 3.65% 10.21 7.43m 4,661
09/06/19 9.80 9.90 9.70 9.85 792.46k 0.06 0.61% 9.85 7.79m 3,650
09/05/19 9.53 9.94 9.48 9.79 592.5k 0.38 4.04% 9.79 5.79m 3,337
09/04/19 9.40 9.44 9.26 9.41 479.24k 0.08 0.86% 9.41 4.5m 3,181
09/03/19 9.37 9.61 9.245 9.33 624k -0.09 -0.96% 9.33 5.84m 3,844
08/30/19 9.64 9.67 9.32 9.42 591.7k -0.27 -2.79% 9.42 5.58m 3,565
08/29/19 9.71 9.78 9.68 9.69 237.93k 0.10 1.04% 9.69 2.31m 1,750
08/28/19 9.45 9.695 9.43 9.59 323.1k 0.08 0.84% 9.59 3.1m 2,448
08/27/19 9.59 9.62 9.37 9.51 380.91k -0.04 -0.42% 9.51 3.62m 2,702
08/26/19 9.56 9.60 9.45 9.55 271.48k 0.08 0.84% 9.55 2.59m 2,277
08/23/19 9.74 9.79 9.44 9.47 292.99k -0.30 -3.07% 9.47 2.8m 2,990
08/22/19 9.85 9.88 9.69 9.77 368.63k -0.03 -0.31% 9.77 3.62m 2,681
08/21/19 9.86 9.86 9.68 9.80 222.51k 0.07 0.72% 9.80 2.18m 1,891
08/20/19 9.77 9.79 9.63 9.73 237.39k -0.08 -0.82% 9.73 2.3m 1,831
08/19/19 10.00 10.00 9.81 9.81 279.49k -0.04 -0.41% 9.81 2.76m 2,573
08/16/19 9.73 9.89 9.68 9.85 392.31k 0.26 2.71% 9.85 3.86m 3,313
08/15/19 9.75 9.75 9.565 9.59 388.02k -0.01 -0.10% 9.59 3.73m 3,394