Skip to main content

Trupanion Inc (NQ: TRUP )

28.11 +0.38 (+1.35%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 81.51 81.81 77.56 77.67 384,854 -3.41(-4.21%)
Sep 29, 2021 82.15 82.46 80.59 81.08 312,965 -0.03(-0.04%)
Sep 28, 2021 85.29 85.71 80.77 81.11 354,603 -5.56(-6.42%)
Sep 27, 2021 85.38 87.84 84.92 86.67 195,281 +1.75(+2.06%)
Sep 24, 2021 86.90 86.96 84.46 84.92 181,187 -1.92(-2.21%)
Sep 23, 2021 86.37 87.13 84.79 86.84 172,239 +1.37(+1.60%)
Sep 22, 2021 81.42 85.72 81.42 85.47 276,509 +4.74(+5.87%)
Sep 21, 2021 82.55 82.89 80.11 80.73 215,801 -1.26(-1.54%)
Sep 20, 2021 80.99 82.05 79.31 81.99 314,322 -0.74(-0.89%)
Sep 17, 2021 82.54 84.02 81.74 82.73 557,267 +1.08(+1.32%)
Sep 16, 2021 83.05 83.05 81.50 81.65 180,497 -1.44(-1.73%)
Sep 15, 2021 82.96 83.25 80.78 83.09 242,525 +0.13(+0.16%)
Sep 14, 2021 85.56 86.89 82.51 82.96 367,784 -2.60(-3.04%)
Sep 13, 2021 90.36 90.37 84.99 85.56 322,526 -3.94(-4.40%)
Sep 10, 2021 91.00 92.70 89.16 89.50 267,426 -1.56(-1.71%)
Sep 09, 2021 89.09 93.29 86.64 91.06 390,767 +3.51(+4.01%)
Sep 08, 2021 84.57 88.70 83.05 87.55 700,353 +3.02(+3.57%)
Sep 07, 2021 90.76 90.80 84.36 84.53 340,982 -6.41(-7.05%)
Sep 03, 2021 90.59 91.14 89.22 90.94 149,742 +0.75(+0.83%)
Sep 02, 2021 93.65 93.65 89.14 90.19 277,742 -3.36(-3.59%)
Sep 01, 2021 92.00 93.90 89.80 93.55 163,542 +1.91(+2.08%)
Aug 31, 2021 95.49 95.75 91.28 91.64 180,985 -3.85(-4.03%)
Aug 30, 2021 93.17 96.40 92.30 95.49 202,957 +2.58(+2.78%)
Aug 27, 2021 90.00 94.01 90.00 92.91 226,062 +3.09(+3.44%)
Aug 26, 2021 92.91 94.38 89.82 89.82 199,287 -4.01(-4.27%)
Aug 25, 2021 96.79 97.25 93.83 93.83 201,822 -2.60(-2.70%)
Aug 24, 2021 95.66 97.77 94.59 96.43 227,878 +1.11(+1.16%)
Aug 23, 2021 90.98 95.70 90.61 95.32 294,048 +5.44(+6.05%)
Aug 20, 2021 85.98 89.88 85.98 89.88 188,767 +4.03(+4.69%)
Aug 19, 2021 85.73 87.92 84.44 85.85 232,991 -0.48(-0.56%)
Aug 18, 2021 88.17 89.07 86.28 86.33 175,447 -1.47(-1.67%)
Aug 17, 2021 91.00 91.22 86.49 87.80 499,862 -4.50(-4.88%)
Aug 16, 2021 95.91 96.00 92.22 92.30 301,607 -4.52(-4.67%)
Aug 13, 2021 98.90 99.72 96.63 96.82 120,962 -1.39(-1.42%)
Aug 12, 2021 97.27 100.03 97.01 98.21 185,025 +0.37(+0.38%)
Aug 11, 2021 100.69 100.69 96.95 97.84 340,014 -1.75(-1.76%)
Aug 10, 2021 102.41 104.06 99.34 99.59 287,801 -2.49(-2.44%)
Aug 09, 2021 100.40 104.58 98.35 102.08 231,141 +2.68(+2.70%)
Aug 06, 2021 110.00 110.14 99.03 99.40 692,595 -14.41(-12.66%)
Aug 05, 2021 114.58 115.56 111.16 113.81 416,978 -1.14(-0.99%)
Aug 04, 2021 115.87 117.99 114.67 114.95 276,340 -0.98(-0.85%)
Aug 03, 2021 114.68 116.09 111.00 115.93 306,338 +1.84(+1.61%)
Aug 02, 2021 115.78 117.35 112.61 114.09 189,936 -0.93(-0.81%)
Jul 30, 2021 115.98 117.98 114.78 115.02 161,013 -1.59(-1.36%)
Jul 29, 2021 115.87 119.40 115.16 116.61 189,988 +0.77(+0.66%)
Jul 28, 2021 114.07 116.95 112.92 115.84 136,242 +2.03(+1.78%)
Jul 27, 2021 113.07 114.16 111.01 113.81 229,492 +0.26(+0.23%)
Jul 26, 2021 115.24 116.01 112.01 113.55 239,992 -1.42(-1.24%)
Jul 23, 2021 113.81 115.19 111.01 114.97 282,230 +2.74(+2.44%)
Jul 22, 2021 116.88 117.37 111.90 112.23 339,114 -4.49(-3.85%)
Jul 21, 2021 111.50 117.00 111.50 116.72 225,666 +5.22(+4.68%)
Jul 20, 2021 109.37 112.41 108.00 111.50 490,604 +2.71(+2.49%)
Jul 19, 2021 103.32 109.04 102.47 108.79 346,358 +3.49(+3.31%)
Jul 16, 2021 106.04 106.67 103.87 105.30 196,253 +0.72(+0.69%)
Jul 15, 2021 105.31 107.09 101.97 104.58 368,172 -1.65(-1.55%)
Jul 14, 2021 109.13 109.55 105.94 106.23 222,227 -2.39(-2.20%)
Jul 13, 2021 109.71 110.70 107.43 108.62 232,509 -1.97(-1.78%)
Jul 12, 2021 113.80 115.20 109.33 110.59 330,437 -2.42(-2.14%)
Jul 09, 2021 113.65 115.53 111.41 113.01 198,757 +0.07(+0.06%)
Jul 08, 2021 113.49 115.59 112.07 112.94 330,375 -5.40(-4.56%)
Jul 07, 2021 120.90 122.89 116.53 118.34 305,423 -1.95(-1.62%)
Jul 06, 2021 115.50 120.48 114.19 120.29 204,359 +4.78(+4.14%)
Jul 02, 2021 116.91 117.13 114.34 115.51 165,928 -1.38(-1.18%)
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.