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 (%)
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.