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 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.