Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trupanion Inc (NQ: TRUP )

22.68 +1.02 (+4.71%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.71 78.97 75.49 76.21 470,590 +1.67(+2.24%)
Mar 30, 2021 72.82 75.79 71.31 74.54 207,323 +0.98(+1.33%)
Mar 29, 2021 75.20 76.71 72.62 73.56 339,872 -2.51(-3.30%)
Mar 26, 2021 77.80 77.80 73.54 76.07 236,000 -0.70(-0.91%)
Mar 25, 2021 73.86 77.36 72.95 76.77 265,950 +1.81(+2.41%)
Mar 24, 2021 78.65 78.85 74.69 74.96 233,517 -3.37(-4.30%)
Mar 23, 2021 79.62 81.36 77.74 78.33 452,233 -2.10(-2.61%)
Mar 22, 2021 79.75 81.95 78.52 80.43 470,962 +0.10(+0.12%)
Mar 19, 2021 79.72 83.39 78.98 80.33 883,200 +0.60(+0.75%)
Mar 18, 2021 89.52 89.52 79.05 79.73 817,395 -11.19(-12.31%)
Mar 17, 2021 88.61 93.56 87.39 90.92 601,705 +0.83(+0.92%)
Mar 16, 2021 90.91 92.37 88.76 90.09 315,528 +0.16(+0.18%)
Mar 15, 2021 93.08 94.46 88.96 89.93 389,719 -3.30(-3.54%)
Mar 12, 2021 91.86 93.79 90.55 93.23 362,200 -1.28(-1.35%)
Mar 11, 2021 91.25 94.63 89.76 94.51 632,136 +4.87(+5.43%)
Mar 10, 2021 90.21 93.50 88.04 89.64 394,502 +2.29(+2.62%)
Mar 09, 2021 85.23 89.40 85.09 87.35 503,480 +5.08(+6.17%)
Mar 08, 2021 85.88 88.25 81.97 82.27 429,941 -3.61(-4.20%)
Mar 05, 2021 87.57 87.57 78.20 85.88 530,700 -0.15(-0.17%)
Mar 04, 2021 90.48 90.48 82.32 86.03 693,235 -5.54(-6.05%)
Mar 03, 2021 95.91 96.98 90.48 91.57 322,052 -4.34(-4.53%)
Mar 02, 2021 102.54 103.95 95.75 95.91 403,407 -5.87(-5.77%)
Mar 01, 2021 98.05 103.32 96.32 101.78 377,891 +5.02(+5.19%)
Feb 26, 2021 92.35 98.49 92.35 96.76 444,900 +2.04(+2.15%)
Feb 25, 2021 101.11 102.67 94.14 94.72 368,185 -7.28(-7.14%)
Feb 24, 2021 98.00 104.81 97.03 102.00 445,749 +4.02(+4.10%)
Feb 23, 2021 99.68 101.12 92.32 97.98 718,385 -7.44(-7.06%)
Feb 22, 2021 104.91 107.28 103.53 105.42 365,561 -1.26(-1.18%)
Feb 19, 2021 103.92 107.51 103.79 106.68 284,500 +2.79(+2.69%)
Feb 18, 2021 104.18 105.43 101.35 103.89 377,248 -0.91(-0.87%)
Feb 17, 2021 107.00 107.00 101.20 104.80 508,001 -1.37(-1.29%)
Feb 16, 2021 109.57 112.44 104.99 106.17 460,011 -1.69(-1.57%)
Feb 12, 2021 107.03 109.53 102.62 107.86 617,600 +1.48(+1.39%)
Feb 11, 2021 118.00 119.00 105.40 106.38 1,020,807 -13.60(-11.34%)
Feb 10, 2021 121.78 122.65 115.97 119.98 556,857 +0.22(+0.18%)
Feb 09, 2021 124.99 126.53 119.55 119.76 426,451 -4.10(-3.31%)
Feb 08, 2021 120.43 125.43 120.27 123.86 418,052 +4.64(+3.89%)
Feb 05, 2021 119.95 120.00 116.10 119.22 284,700 +0.31(+0.26%)
Feb 04, 2021 116.77 119.25 116.77 118.91 273,385 +1.94(+1.66%)
Feb 03, 2021 117.96 120.03 115.76 116.97 287,770 -1.16(-0.98%)
Feb 02, 2021 115.01 118.54 115.01 118.13 511,051 +4.91(+4.34%)
Feb 01, 2021 113.31 114.95 110.31 113.22 458,133 +1.02(+0.91%)
Jan 29, 2021 115.94 117.26 110.41 112.20 439,800 -3.91(-3.37%)
Jan 28, 2021 118.67 119.75 114.94 116.11 347,777 -2.40(-2.03%)
Jan 27, 2021 116.05 125.05 112.27 118.51 503,794 -0.58(-0.49%)
Jan 26, 2021 117.76 121.26 116.88 119.09 273,871 +1.21(+1.03%)
Jan 25, 2021 118.50 121.67 115.64 117.88 322,666 -0.19(-0.16%)
Jan 22, 2021 115.66 118.53 113.51 118.07 245,900 +2.41(+2.08%)
Jan 21, 2021 119.51 119.51 114.84 115.66 338,710 -1.99(-1.69%)
Jan 20, 2021 121.33 125.57 115.66 117.65 447,666 -2.76(-2.29%)
Jan 19, 2021 119.09 124.00 117.68 120.41 364,764 +2.96(+2.52%)
Jan 15, 2021 121.14 122.94 115.23 117.45 312,100 -4.22(-3.47%)
Jan 14, 2021 117.13 124.73 116.64 121.67 378,635 +5.31(+4.56%)
Jan 13, 2021 113.41 117.37 112.30 116.36 299,047 +3.86(+3.43%)
Jan 12, 2021 118.31 119.40 112.30 112.50 427,003 -4.47(-3.82%)
Jan 11, 2021 115.68 121.97 115.11 116.97 424,042 +0.97(+0.84%)
Jan 08, 2021 119.32 122.36 115.10 116.00 596,100 -2.78(-2.34%)
Jan 07, 2021 118.04 121.93 117.91 118.78 443,224 +1.70(+1.45%)
Jan 06, 2021 116.43 122.27 114.56 117.08 471,708 +0.62(+0.53%)
Jan 05, 2021 113.40 118.90 113.40 116.46 320,806 +2.02(+1.77%)
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.