Skip to main content

Trupanion Inc (NQ: TRUP )

31.72 -2.20 (-6.49%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 33.79 34.80 33.55 33.92 816,481 +0.02(+0.06%)
Jul 22, 2024 33.95 34.19 32.34 33.90 511,888 +0.95(+2.88%)
Jul 19, 2024 34.03 34.48 32.64 32.95 572,122 -0.13(-0.39%)
Jul 18, 2024 34.97 35.52 32.28 33.08 736,101 -2.23(-6.32%)
Jul 17, 2024 33.87 35.79 32.31 35.31 704,799 +0.82(+2.38%)
Jul 16, 2024 33.33 34.81 32.51 34.49 771,316 +1.72(+5.25%)
Jul 15, 2024 31.68 33.34 31.05 32.77 507,126 +1.47(+4.70%)
Jul 12, 2024 30.84 32.86 30.74 31.30 622,859 +0.93(+3.06%)
Jul 11, 2024 29.96 31.00 28.73 30.37 534,732 +1.69(+5.89%)
Jul 10, 2024 27.94 28.75 27.40 28.68 313,108 +1.01(+3.65%)
Jul 09, 2024 28.97 29.13 27.54 27.67 295,271 -1.33(-4.59%)
Jul 08, 2024 28.99 29.93 28.73 29.00 418,560 +0.32(+1.12%)
Jul 05, 2024 28.58 28.93 27.94 28.68 232,770 -0.12(-0.42%)
Jul 03, 2024 27.73 29.12 27.64 28.80 303,573 +1.05(+3.78%)
Jul 02, 2024 28.62 28.97 26.96 27.75 633,636 -0.92(-3.21%)
Jul 01, 2024 29.60 30.25 28.60 28.67 457,829 -0.73(-2.48%)
Jun 28, 2024 29.83 30.19 28.06 29.40 1,009,363 -0.26(-0.88%)
Jun 27, 2024 29.94 30.48 27.94 29.66 1,017,173 -0.08(-0.27%)
Jun 26, 2024 28.39 29.78 28.04 29.74 552,705 +1.34(+4.72%)
Jun 25, 2024 27.01 28.42 26.27 28.40 424,850 +1.20(+4.41%)
Jun 24, 2024 27.66 27.99 26.90 27.20 438,318 -0.51(-1.84%)
Jun 21, 2024 27.42 28.16 26.89 27.71 525,596 +0.18(+0.65%)
Jun 20, 2024 27.78 27.88 26.66 27.53 398,297 -0.18(-0.65%)
Jun 18, 2024 26.51 27.97 26.28 27.71 367,356 +1.31(+4.96%)
Jun 17, 2024 26.21 27.20 25.90 26.40 666,695 -0.13(-0.49%)
Jun 14, 2024 26.78 27.22 26.01 26.53 353,410 -0.67(-2.46%)
Jun 13, 2024 27.60 27.62 26.67 27.20 444,668 -0.30(-1.09%)
Jun 12, 2024 29.68 30.77 27.37 27.50 454,233 -0.92(-3.24%)
Jun 11, 2024 27.73 28.62 27.18 28.42 371,172 +0.40(+1.43%)
Jun 10, 2024 27.75 28.30 27.46 28.02 383,021 +0.11(+0.39%)
Jun 07, 2024 29.20 29.38 27.25 27.91 465,376 -1.71(-5.77%)
Jun 06, 2024 28.12 29.67 27.80 29.62 361,016 +0.86(+2.99%)
Jun 05, 2024 28.96 29.84 28.20 28.76 339,584 +0.00(+0.00%)
Jun 04, 2024 27.16 28.79 27.16 28.76 380,023 +0.65(+2.31%)
Jun 03, 2024 30.67 30.96 27.97 28.11 511,543 -1.76(-5.89%)
May 31, 2024 30.24 30.63 29.43 29.87 372,224 -0.03(-0.10%)
May 30, 2024 29.35 30.30 29.03 29.90 322,648 +0.89(+3.07%)
May 29, 2024 27.72 29.09 27.00 29.01 413,769 +1.07(+3.83%)
May 28, 2024 28.96 29.00 27.21 27.94 655,694 -1.01(-3.49%)
May 24, 2024 28.51 29.08 27.99 28.95 367,773 +0.79(+2.81%)
May 23, 2024 29.29 29.68 27.71 28.16 835,968 -1.03(-3.53%)
May 22, 2024 29.67 31.15 29.00 29.19 548,971 -0.70(-2.34%)
May 21, 2024 29.72 30.35 28.93 29.89 1,036,974 -0.15(-0.50%)
May 20, 2024 30.16 30.70 29.71 30.04 1,079,696 -0.20(-0.66%)
May 17, 2024 32.70 33.25 29.98 30.24 985,999 -2.58(-7.86%)
May 16, 2024 32.35 34.75 30.28 32.82 2,046,759 +4.49(+15.85%)
May 15, 2024 31.97 31.97 26.41 28.33 1,907,919 -2.97(-9.49%)
May 14, 2024 32.26 35.49 30.77 31.30 2,664,607 +0.53(+1.72%)
May 13, 2024 26.28 31.29 26.00 30.77 2,801,583 +4.97(+19.26%)
May 10, 2024 26.59 26.59 25.07 25.80 925,621 +0.93(+3.74%)
May 09, 2024 22.97 25.04 22.96 24.87 533,850 +1.81(+7.85%)
May 08, 2024 24.79 25.13 22.98 23.06 681,058 -2.49(-9.75%)
May 07, 2024 22.92 25.73 22.50 25.55 1,465,709 +3.04(+13.51%)
May 06, 2024 20.05 22.80 20.05 22.51 1,488,627 +2.66(+13.40%)
May 03, 2024 24.00 24.48 19.69 19.85 2,330,525 -3.93(-16.53%)
May 02, 2024 23.64 24.45 23.30 23.78 862,658 +0.46(+1.97%)
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.