Skip to main content

Trupanion Inc (NQ: TRUP )

27.61 -0.13 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.34 50.79 49.28 50.57 338,800 +0.13(+0.26%)
Jul 30, 2020 49.82 50.68 49.35 50.44 242,403 -0.06(-0.12%)
Jul 29, 2020 49.57 51.12 48.84 50.50 208,830 +1.57(+3.21%)
Jul 28, 2020 49.36 50.60 48.83 48.93 358,035 -0.80(-1.61%)
Jul 27, 2020 53.02 53.57 49.10 49.73 720,149 -2.97(-5.64%)
Jul 24, 2020 51.75 53.41 49.70 52.70 477,800 +0.81(+1.56%)
Jul 23, 2020 49.52 52.18 49.52 51.89 461,932 +1.98(+3.97%)
Jul 22, 2020 49.73 50.00 48.94 49.91 150,307 +0.21(+0.42%)
Jul 21, 2020 50.64 50.79 49.31 49.70 331,824 -0.23(-0.46%)
Jul 20, 2020 49.52 50.94 49.52 49.93 214,226 +0.48(+0.97%)
Jul 17, 2020 49.00 49.48 48.70 49.45 131,200 +0.56(+1.15%)
Jul 16, 2020 48.07 49.59 47.58 48.89 290,256 +0.31(+0.64%)
Jul 15, 2020 47.45 49.30 47.00 48.58 495,073 +0.69(+1.44%)
Jul 14, 2020 46.00 48.00 45.33 47.89 304,228 +1.91(+4.15%)
Jul 13, 2020 48.00 49.19 45.95 45.98 361,227 -1.39(-2.93%)
Jul 10, 2020 45.49 47.77 45.17 47.37 338,400 +1.80(+3.95%)
Jul 09, 2020 46.14 46.48 44.88 45.57 245,614 -0.34(-0.74%)
Jul 08, 2020 43.93 45.92 43.93 45.91 239,885 +2.06(+4.70%)
Jul 07, 2020 43.84 44.93 43.43 43.85 180,358 -0.50(-1.13%)
Jul 06, 2020 43.92 44.67 43.07 44.35 298,397 +1.46(+3.40%)
Jul 02, 2020 45.15 45.84 42.75 42.89 520,100 -2.26(-5.01%)
Jul 01, 2020 42.52 45.88 42.52 45.15 467,784 +2.46(+5.76%)
Jun 30, 2020 42.04 42.93 41.92 42.69 300,222 +0.40(+0.95%)
Jun 29, 2020 41.99 43.11 41.44 42.29 373,235 +0.50(+1.20%)
Jun 26, 2020 42.34 43.50 41.49 41.79 651,500 -0.95(-2.22%)
Jun 25, 2020 41.27 42.86 40.41 42.74 409,659 +1.38(+3.34%)
Jun 24, 2020 40.99 42.83 40.66 41.36 569,758 -0.18(-0.43%)
Jun 23, 2020 41.00 41.96 40.00 41.54 246,628 +1.00(+2.47%)
Jun 22, 2020 38.32 40.90 38.05 40.54 699,092 +2.27(+5.93%)
Jun 19, 2020 38.87 39.07 37.88 38.27 288,700 -0.03(-0.08%)
Jun 18, 2020 37.41 38.56 37.15 38.30 240,050 +0.41(+1.08%)
Jun 17, 2020 39.47 40.56 37.67 37.89 658,248 -0.86(-2.22%)
Jun 16, 2020 37.79 39.25 37.14 38.75 686,206 +2.16(+5.90%)
Jun 15, 2020 34.14 36.83 34.08 36.59 442,203 +1.33(+3.77%)
Jun 12, 2020 33.30 35.49 33.30 35.26 436,800 +3.57(+11.27%)
Jun 11, 2020 34.60 35.24 30.78 31.69 688,496 -4.11(-11.48%)
Jun 10, 2020 35.97 36.24 34.63 35.80 281,808 -0.16(-0.44%)
Jun 09, 2020 36.12 36.68 35.20 35.96 269,278 -0.20(-0.55%)
Jun 08, 2020 36.18 36.68 35.78 36.16 335,968 +0.49(+1.37%)
Jun 05, 2020 35.45 36.22 35.08 35.67 279,400 +1.28(+3.72%)
Jun 04, 2020 34.48 35.46 33.95 34.39 278,270 -0.21(-0.61%)
Jun 03, 2020 32.74 34.61 32.65 34.60 368,605 +2.04(+6.27%)
Jun 02, 2020 32.05 32.73 31.41 32.56 200,804 +1.04(+3.30%)
Jun 01, 2020 30.72 32.14 29.97 31.52 328,339 +1.40(+4.65%)
May 29, 2020 31.45 31.98 29.36 30.12 523,700 -1.35(-4.29%)
May 28, 2020 32.63 33.18 31.35 31.47 262,992 -1.47(-4.46%)
May 27, 2020 33.21 34.22 32.30 32.94 328,912 -0.27(-0.81%)
May 26, 2020 33.71 34.20 31.83 33.21 407,917 +2.24(+7.23%)
May 22, 2020 31.43 31.43 30.40 30.97 187,200 -0.34(-1.09%)
May 21, 2020 29.98 31.44 29.71 31.31 267,097 +1.41(+4.72%)
May 20, 2020 29.87 31.19 29.64 29.90 319,342 +0.41(+1.39%)
May 19, 2020 29.33 30.11 28.82 29.49 221,581 +0.34(+1.17%)
May 18, 2020 28.43 29.52 28.13 29.15 314,150 +1.46(+5.27%)
May 15, 2020 25.92 28.72 25.39 27.69 510,500 +1.81(+6.99%)
May 14, 2020 26.07 26.07 24.85 25.88 503,811 -0.33(-1.26%)
May 13, 2020 28.21 28.46 25.77 26.21 400,876 -1.89(-6.73%)
May 12, 2020 30.13 30.43 28.08 28.10 264,623 -2.03(-6.74%)
May 11, 2020 29.18 30.58 28.96 30.13 322,819 +0.19(+0.63%)
May 08, 2020 30.18 31.06 29.68 29.94 402,400 +0.41(+1.39%)
May 07, 2020 29.23 30.04 29.15 29.53 346,782 +0.73(+2.53%)
May 06, 2020 29.32 29.40 28.67 28.80 363,295 -0.10(-0.35%)
May 05, 2020 29.00 29.63 28.59 28.90 238,882 +0.64(+2.26%)
May 04, 2020 27.96 28.71 27.50 28.26 298,992 +0.08(+0.28%)
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.