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, 2017 24.46 24.92 23.75 23.82 113,231 -0.55(-2.26%)
Jul 28, 2017 24.40 24.59 23.61 24.37 104,845 -0.27(-1.10%)
Jul 27, 2017 23.78 24.65 23.70 24.64 207,892 +0.96(+4.05%)
Jul 26, 2017 23.77 24.19 23.46 23.68 91,563 -0.04(-0.17%)
Jul 25, 2017 23.68 23.86 23.31 23.72 71,645 -0.02(-0.08%)
Jul 24, 2017 22.53 23.86 22.47 23.74 172,356 +1.25(+5.56%)
Jul 21, 2017 22.72 22.72 22.08 22.49 145,549 +0.19(+0.85%)
Jul 20, 2017 22.66 22.71 22.27 22.30 140,316 -0.35(-1.55%)
Jul 19, 2017 22.81 22.84 22.52 22.65 89,346 +0.03(+0.13%)
Jul 18, 2017 22.63 22.80 22.33 22.62 89,515 -0.07(-0.31%)
Jul 17, 2017 22.85 22.92 22.51 22.69 88,234 -0.06(-0.26%)
Jul 14, 2017 22.90 23.60 22.68 22.75 89,055 -0.18(-0.78%)
Jul 13, 2017 23.03 23.47 22.63 22.93 82,483 -0.01(-0.04%)
Jul 12, 2017 22.13 23.89 21.86 22.94 233,783 +0.83(+3.75%)
Jul 11, 2017 22.04 22.40 21.76 22.11 119,174 +0.05(+0.23%)
Jul 10, 2017 22.19 22.42 22.00 22.06 79,717 -0.14(-0.63%)
Jul 07, 2017 22.17 22.56 22.05 22.20 102,735 -0.03(-0.13%)
Jul 06, 2017 22.20 22.83 21.95 22.23 105,665 -0.17(-0.76%)
Jul 05, 2017 22.36 22.50 21.91 22.40 98,492 -0.01(-0.04%)
Jul 03, 2017 22.63 22.76 22.04 22.41 58,822 +0.03(+0.13%)
Jun 30, 2017 22.58 22.86 21.97 22.38 139,701 +0.02(+0.09%)
Jun 29, 2017 23.25 23.25 21.97 22.36 178,829 -0.80(-3.45%)
Jun 28, 2017 22.72 23.18 22.15 23.16 123,135 +0.53(+2.34%)
Jun 27, 2017 23.23 23.23 22.22 22.63 154,077 +0.01(+0.04%)
Jun 26, 2017 22.44 23.00 21.93 22.62 254,301 +0.32(+1.43%)
Jun 23, 2017 22.44 22.30 1,260,731 +1.05(+4.94%)
Jun 22, 2017 21.50 21.71 20.89 21.25 98,739 +0.21(+1.00%)
Jun 21, 2017 20.85 21.25 20.84 21.04 127,469 +0.22(+1.06%)
Jun 20, 2017 20.55 21.03 20.42 20.82 116,206 +0.25(+1.22%)
Jun 19, 2017 20.55 20.75 20.38 20.57 113,520 +0.09(+0.44%)
Jun 16, 2017 20.63 21.07 20.38 20.48 196,970 -0.32(-1.54%)
Jun 15, 2017 21.00 21.15 20.35 20.80 154,452 -0.13(-0.62%)
Jun 14, 2017 21.21 21.23 20.54 20.93 193,791 -0.26(-1.23%)
Jun 13, 2017 21.35 21.35 20.96 21.19 122,105 -0.13(-0.61%)
Jun 12, 2017 21.39 21.90 21.19 21.32 119,268 -0.10(-0.47%)
Jun 09, 2017 21.42 21.90 21.35 21.42 96,836 +0.02(+0.09%)
Jun 08, 2017 21.44 21.71 21.28 21.40 125,089 +0.05(+0.23%)
Jun 07, 2017 20.97 21.41 20.97 21.35 88,355 +0.38(+1.81%)
Jun 06, 2017 21.60 21.60 20.86 20.97 138,907 -0.51(-2.37%)
Jun 05, 2017 21.60 21.72 21.05 21.48 201,048 -0.18(-0.83%)
Jun 02, 2017 20.80 21.74 20.79 21.66 248,831 +0.69(+3.29%)
Jun 01, 2017 20.35 20.98 20.12 20.97 170,044 +0.63(+3.10%)
May 31, 2017 20.00 20.61 19.54 20.34 242,268 +0.29(+1.45%)
May 30, 2017 18.92 20.19 18.80 20.05 506,231 +1.22(+6.48%)
May 26, 2017 17.36 18.90 17.30 18.83 485,617 +1.65(+9.60%)
May 25, 2017 17.07 17.27 17.05 17.18 127,757 +0.16(+0.94%)
May 24, 2017 17.14 17.24 16.98 17.02 161,533 +0.04(+0.24%)
May 23, 2017 16.98 17.13 16.88 16.98 88,609 +0.03(+0.18%)
May 22, 2017 16.83 17.21 16.83 16.95 68,168 +0.10(+0.59%)
May 19, 2017 17.02 17.22 16.83 16.85 173,104 -0.20(-1.17%)
May 18, 2017 16.73 17.50 16.51 17.05 239,039 +0.25(+1.49%)
May 17, 2017 16.78 16.88 16.51 16.80 157,352 -0.14(-0.83%)
May 16, 2017 16.95 16.97 16.55 16.94 67,913 +0.01(+0.06%)
May 15, 2017 16.92 16.96 16.64 16.93 92,475 +0.09(+0.53%)
May 12, 2017 16.44 16.91 16.27 16.84 86,467 +0.36(+2.18%)
May 11, 2017 16.54 16.58 16.42 16.48 99,833 -0.08(-0.48%)
May 10, 2017 16.59 16.69 16.47 16.56 85,327 -0.08(-0.48%)
May 09, 2017 16.81 16.82 16.50 16.64 92,056 -0.18(-1.07%)
May 08, 2017 16.96 17.24 16.77 16.82 137,300 -0.19(-1.12%)
May 05, 2017 17.32 17.40 16.83 17.01 191,338 -0.96(-5.34%)
May 04, 2017 16.30 18.11 15.83 17.97 295,430 +1.57(+9.57%)
May 03, 2017 15.66 17.08 15.66 16.40 176,189 -0.08(-0.49%)
May 02, 2017 16.30 16.69 16.04 16.48 150,530 +0.23(+1.42%)
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.