Trupanion Inc (NQ: TRUP )

78.68 USD +6.18 (+8.52%)
Official Closing Price Updated: 6:47 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 73.25 79.26 72.42 78.68 645,094 +6.18(+8.52%)
Sep 28, 2020 73.85 74.00 68.07 72.50 465,926 -0.68(-0.93%)
Sep 25, 2020 70.00 73.81 70.00 73.18 320,900 +2.68(+3.80%)
Sep 24, 2020 69.73 71.76 68.60 70.50 304,998 +0.96(+1.38%)
Sep 23, 2020 69.40 70.92 69.15 69.54 303,132 -0.28(-0.40%)
Sep 22, 2020 69.05 69.93 68.64 69.82 273,974 +0.78(+1.13%)
Sep 21, 2020 67.79 70.59 67.43 69.04 309,151 -0.29(-0.42%)
Sep 18, 2020 70.44 70.44 67.15 69.33 1,001,900 -0.85(-1.21%)
Sep 17, 2020 70.98 71.39 69.92 70.18 332,081 -1.93(-2.68%)
Sep 16, 2020 71.65 77.57 71.26 72.11 814,024 +0.44(+0.61%)
Sep 15, 2020 72.22 72.46 70.89 71.67 192,816 +0.14(+0.20%)
Sep 14, 2020 71.57 72.76 70.78 71.53 337,364 +1.13(+1.61%)
Sep 11, 2020 71.92 71.99 69.13 70.40 339,900 -0.72(-1.01%)
Sep 10, 2020 71.16 73.10 70.28 71.12 501,383 +0.55(+0.78%)
Sep 09, 2020 67.66 71.47 67.66 70.57 732,390 +4.14(+6.23%)
Sep 08, 2020 65.86 68.61 65.02 66.43 378,121 -1.19(-1.76%)
Sep 04, 2020 67.28 69.21 65.78 67.62 1,067,700 +1.12(+1.68%)
Sep 03, 2020 67.85 68.29 64.59 66.50 550,942 -2.36(-3.43%)
Sep 02, 2020 68.00 69.07 66.97 68.86 528,888 +0.84(+1.23%)
Sep 01, 2020 62.34 69.29 62.34 68.02 1,138,114 +5.29(+8.43%)
Aug 31, 2020 66.00 66.22 60.44 62.73 5,312,006 -3.26(-4.94%)
Aug 28, 2020 65.60 68.58 65.53 65.99 1,059,600 +1.07(+1.65%)
Aug 27, 2020 64.25 66.59 63.83 64.92 862,444 +0.30(+0.46%)
Aug 26, 2020 64.74 68.29 63.73 64.62 2,068,138 +7.30(+12.74%)
Aug 25, 2020 58.24 58.80 57.20 57.32 235,320 -0.14(-0.24%)
Aug 24, 2020 58.85 58.96 57.36 57.46 161,165 -0.39(-0.67%)
Aug 21, 2020 59.02 59.05 57.63 57.85 252,300 -1.16(-1.97%)
Aug 20, 2020 58.81 59.35 58.15 59.01 188,975 -0.38(-0.64%)
Aug 19, 2020 60.21 60.94 59.28 59.39 177,683 -0.41(-0.69%)
Aug 18, 2020 61.46 61.70 59.31 59.80 387,523 -1.20(-1.97%)
Aug 17, 2020 59.83 62.09 59.77 61.00 388,944 +0.50(+0.83%)
Aug 14, 2020 60.01 63.32 60.01 60.50 374,400 +0.53(+0.88%)
Aug 13, 2020 59.22 61.74 59.22 59.97 565,114 -0.11(-0.18%)
Aug 12, 2020 63.32 63.97 59.85 60.08 742,550 -2.43(-3.89%)
Aug 11, 2020 66.00 67.85 61.99 62.51 584,005 -5.83(-8.53%)
Aug 10, 2020 66.50 70.45 65.56 68.34 1,270,004 -1.89(-2.69%)
Aug 07, 2020 71.44 72.50 67.68 70.23 2,273,400 -4.24(-5.69%)
Aug 06, 2020 64.97 77.00 63.82 74.47 2,080,848 +9.67(+14.92%)
Aug 05, 2020 55.00 65.20 53.54 64.80 1,569,945 +11.98(+22.68%)
Aug 04, 2020 50.68 53.87 50.12 52.82 690,338 +2.31(+4.57%)
Aug 03, 2020 50.22 51.57 49.69 50.51 335,284 -0.06(-0.12%)
Jul 31, 2020 50.34 50.79 49.28 50.57 338,800 +0.13(+0.26%)
Jul 30, 2020 49.82 50.68 49.35 50.44 242,403 -0.06(-0.12%)
Jul 29, 2020 49.57 51.12 48.84 50.50 208,830 +1.57(+3.21%)
Jul 28, 2020 49.36 50.60 48.83 48.93 358,035 -0.80(-1.61%)
Jul 27, 2020 53.02 53.57 49.10 49.73 720,149 -2.97(-5.64%)
Jul 24, 2020 51.75 53.42 49.70 52.70 477,800 +0.81(+1.56%)
Jul 23, 2020 49.52 52.18 49.52 51.89 461,932 +1.98(+3.97%)
Jul 22, 2020 49.73 50.00 48.94 49.91 150,307 +0.21(+0.42%)
Jul 21, 2020 50.64 50.79 49.31 49.70 331,824 -0.23(-0.46%)
Jul 20, 2020 49.52 50.94 49.52 49.93 214,226 +0.48(+0.97%)
Jul 17, 2020 49.00 49.48 48.70 49.45 131,200 +0.56(+1.15%)
Jul 16, 2020 48.07 49.59 47.58 48.89 290,256 +0.31(+0.64%)
Jul 15, 2020 47.45 49.30 47.00 48.58 495,073 +0.69(+1.44%)
Jul 14, 2020 46.00 48.00 45.33 47.89 304,228 +1.91(+4.15%)
Jul 13, 2020 48.00 49.19 45.95 45.98 361,227 -1.39(-2.93%)
Jul 10, 2020 45.49 47.77 45.17 47.37 338,400 +1.80(+3.95%)
Jul 09, 2020 46.14 46.48 44.88 45.57 245,614 -0.34(-0.74%)
Jul 08, 2020 43.93 45.92 43.93 45.91 239,885 +2.06(+4.70%)
Jul 07, 2020 43.84 44.93 43.43 43.85 180,358 -0.50(-1.13%)
Jul 06, 2020 43.92 44.67 43.07 44.35 298,397 +1.46(+3.40%)
Jul 02, 2020 45.15 45.84 42.75 42.89 520,100 -2.26(-5.01%)
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.