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, 2019 31.19 33.70 30.63 32.16 380,400 +0.91(+2.91%)
Jul 30, 2019 32.84 33.22 31.25 31.25 176,165 -1.77(-5.36%)
Jul 29, 2019 33.35 33.70 32.64 33.02 199,541 -0.34(-1.02%)
Jul 26, 2019 33.47 33.98 33.27 33.36 134,600 -0.19(-0.57%)
Jul 25, 2019 34.19 34.70 33.46 33.55 144,780 -0.56(-1.64%)
Jul 24, 2019 33.16 34.30 32.79 34.11 192,366 +0.90(+2.71%)
Jul 23, 2019 33.35 33.54 32.72 33.21 115,422 +0.04(+0.12%)
Jul 22, 2019 33.07 33.74 32.71 33.17 129,894 -0.07(-0.21%)
Jul 19, 2019 32.85 33.93 32.85 33.24 107,700 +0.22(+0.67%)
Jul 18, 2019 32.60 33.11 32.30 33.02 170,799 +0.51(+1.57%)
Jul 17, 2019 33.05 33.17 32.24 32.51 161,678 -0.65(-1.96%)
Jul 16, 2019 33.89 34.29 33.12 33.16 106,578 -0.94(-2.76%)
Jul 15, 2019 34.65 35.10 33.74 34.10 125,209 -0.36(-1.04%)
Jul 12, 2019 34.67 34.67 33.70 34.46 158,700 +0.00(+0.00%)
Jul 11, 2019 34.04 34.53 33.16 34.46 122,123 +0.30(+0.88%)
Jul 10, 2019 33.83 34.97 33.57 34.16 174,019 +0.54(+1.61%)
Jul 09, 2019 34.77 34.86 33.41 33.62 124,614 -1.54(-4.38%)
Jul 08, 2019 34.90 35.65 34.90 35.16 646,002 -0.01(-0.03%)
Jul 05, 2019 35.23 36.23 34.91 35.17 429,500 -0.45(-1.26%)
Jul 03, 2019 35.81 36.32 35.00 35.62 63,900 -0.03(-0.08%)
Jul 02, 2019 35.74 35.94 35.14 35.65 213,402 +0.34(+0.96%)
Jul 01, 2019 36.67 36.78 35.18 35.31 226,509 -0.82(-2.27%)
Jun 28, 2019 34.81 36.77 34.77 36.13 791,400 +1.32(+3.79%)
Jun 27, 2019 33.02 34.86 32.97 34.81 172,903 +2.00(+6.10%)
Jun 26, 2019 33.20 33.21 32.35 32.81 212,593 -0.64(-1.91%)
Jun 25, 2019 33.90 34.50 33.07 33.45 199,881 -0.35(-1.04%)
Jun 24, 2019 34.91 35.45 33.61 33.80 198,572 -1.22(-3.48%)
Jun 21, 2019 36.52 36.97 34.84 35.02 305,300 -1.78(-4.84%)
Jun 20, 2019 35.88 37.12 35.67 36.80 340,165 +1.11(+3.11%)
Jun 19, 2019 34.09 35.75 34.09 35.69 175,148 +1.71(+5.03%)
Jun 18, 2019 34.69 35.49 33.78 33.98 196,759 -0.48(-1.39%)
Jun 17, 2019 33.76 34.74 33.71 34.46 116,610 +0.32(+0.94%)
Jun 14, 2019 33.59 34.60 33.59 34.14 117,600 +0.33(+0.98%)
Jun 13, 2019 33.41 34.38 33.38 33.81 158,274 +0.62(+1.87%)
Jun 12, 2019 32.31 33.50 32.26 33.19 89,872 +0.83(+2.56%)
Jun 11, 2019 33.83 34.08 31.99 32.36 242,472 -1.10(-3.29%)
Jun 10, 2019 32.40 33.70 32.40 33.46 237,928 +1.11(+3.43%)
Jun 07, 2019 32.04 32.47 31.74 32.35 160,300 +0.45(+1.41%)
Jun 06, 2019 31.88 32.24 31.38 31.90 145,330 +0.10(+0.31%)
Jun 05, 2019 31.42 31.92 30.29 31.80 160,230 +0.55(+1.76%)
Jun 04, 2019 29.74 32.32 29.57 31.25 517,324 +1.90(+6.47%)
Jun 03, 2019 29.11 30.14 28.94 29.35 349,033 +0.02(+0.07%)
May 31, 2019 30.86 31.32 29.04 29.33 295,700 -1.90(-6.08%)
May 30, 2019 31.21 31.87 30.60 31.23 248,961 +0.24(+0.77%)
May 29, 2019 30.15 31.25 29.86 30.99 309,120 +0.56(+1.84%)
May 28, 2019 30.01 30.95 29.83 30.43 260,748 +0.48(+1.60%)
May 24, 2019 30.24 30.37 29.02 29.95 206,500 -0.04(-0.13%)
May 23, 2019 30.91 30.91 29.43 29.99 219,965 -0.72(-2.34%)
May 22, 2019 30.64 31.26 30.53 30.71 183,389 -0.26(-0.84%)
May 21, 2019 30.97 31.69 30.72 30.97 179,229 +0.31(+1.01%)
May 20, 2019 31.58 31.88 30.40 30.66 213,579 -1.21(-3.80%)
May 17, 2019 32.47 32.86 31.78 31.87 160,800 -1.15(-3.48%)
May 16, 2019 32.49 33.31 32.29 33.02 154,605 +0.80(+2.48%)
May 15, 2019 31.53 32.62 31.19 32.22 109,872 +0.21(+0.66%)
May 14, 2019 30.18 32.08 30.18 32.01 192,871 +1.82(+6.03%)
May 13, 2019 30.90 31.47 30.10 30.19 140,536 -1.24(-3.95%)
May 10, 2019 31.82 32.39 30.75 31.43 96,700 -0.72(-2.24%)
May 09, 2019 31.67 33.18 31.67 32.15 175,140 +0.46(+1.45%)
May 08, 2019 32.52 32.85 31.62 31.69 162,028 -0.86(-2.64%)
May 07, 2019 33.72 34.31 32.43 32.55 239,580 -1.58(-4.63%)
May 06, 2019 31.70 34.40 31.70 34.13 283,929 +1.39(+4.25%)
May 03, 2019 32.43 36.38 32.22 32.74 856,300 +0.08(+0.24%)
May 02, 2019 33.39 34.29 32.43 32.66 296,932 -0.53(-1.60%)
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.