Indicators

Trupanion Inc (NQ: TRUP )

25.80 +0.93 (+3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.80	34.34	33.51	34.08	94,900	+0.02(+0.06%)
Nov 27, 2019	34.97	35.00	33.81	34.06	172,500	-0.66(-1.90%)
Nov 26, 2019	34.58	35.55	34.57	34.72	292,575	+0.15(+0.43%)
Nov 25, 2019	33.75	34.83	33.42	34.57	194,717	+0.78(+2.31%)
Nov 22, 2019	34.17	34.17	32.82	33.79	235,600	-0.46(-1.34%)
Nov 21, 2019	34.32	34.93	34.02	34.25	348,843	-0.14(-0.41%)
Nov 20, 2019	34.17	34.87	33.80	34.39	333,057	-0.04(-0.12%)
Nov 19, 2019	33.31	34.80	33.31	34.43	499,706	+1.04(+3.11%)
Nov 18, 2019	32.09	33.44	32.09	33.39	258,269	+1.04(+3.21%)
Nov 15, 2019	31.76	32.52	31.42	32.35	306,700	+1.28(+4.12%)
Nov 14, 2019	31.35	31.35	30.40	31.07	177,486	-0.40(-1.27%)
Nov 13, 2019	31.00	31.57	30.48	31.47	233,738	-0.05(-0.17%)
Nov 12, 2019	31.32	31.94	31.01	31.52	226,129	+0.30(+0.98%)
Nov 11, 2019	31.00	31.46	30.25	31.22	214,727	-0.26(-0.83%)
Nov 08, 2019	30.34	31.77	30.06	31.48	311,900	+1.06(+3.48%)
Nov 07, 2019	30.00	30.48	29.53	30.42	567,923	+0.80(+2.70%)
Nov 06, 2019	26.25	30.60	26.25	29.62	1,615,420	+5.58(+23.21%)
Nov 05, 2019	24.14	24.86	23.97	24.04	264,783	+0.04(+0.17%)
Nov 04, 2019	24.02	24.31	23.88	24.00	391,028	+0.25(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.