Trupanion Inc (NQ: TRUP )

101.38 USD UNCHANGED
Streaming Delayed Price Updated: 5:13 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 98.20 101.69 96.31 101.38 487,196 +3.38(+3.45%)
Nov 27, 2020 95.01 99.92 94.26 98.00 189,900 +2.67(+2.80%)
Nov 25, 2020 95.13 96.72 94.06 95.33 264,000 -0.29(-0.30%)
Nov 24, 2020 96.44 99.25 94.84 95.62 382,053 -0.47(-0.49%)
Nov 23, 2020 96.08 96.60 93.40 96.09 484,547 +0.16(+0.17%)
Nov 20, 2020 96.02 97.30 94.43 95.93 442,500 -0.26(-0.27%)
Nov 19, 2020 95.10 97.89 94.07 96.19 527,019 +0.92(+0.97%)
Nov 18, 2020 93.41 97.22 93.12 95.27 474,286 +2.52(+2.72%)
Nov 17, 2020 90.66 93.56 88.15 92.75 300,025 +2.65(+2.94%)
Nov 16, 2020 86.66 91.15 86.10 90.10 488,193 +3.23(+3.72%)
Nov 13, 2020 84.74 88.00 84.74 86.87 246,100 +3.10(+3.70%)
Nov 12, 2020 80.50 85.76 80.36 83.77 433,789 -0.73(-0.86%)
Nov 11, 2020 82.00 85.44 81.81 84.50 356,149 +2.43(+2.96%)
Nov 10, 2020 86.01 86.87 79.46 82.07 697,864 -3.11(-3.65%)
Nov 09, 2020 92.46 93.75 81.57 85.18 919,314 -6.57(-7.16%)
Nov 06, 2020 91.84 92.03 88.91 91.75 381,000 +1.07(+1.18%)
Nov 05, 2020 90.37 91.71 88.49 90.68 479,526 +0.62(+0.69%)
Nov 04, 2020 85.03 90.62 83.80 90.06 709,210 +5.96(+7.09%)
Nov 03, 2020 80.20 84.64 79.13 84.10 657,055 +5.89(+7.53%)
Nov 02, 2020 72.50 78.36 72.50 78.21 683,872 +6.67(+9.32%)
Oct 30, 2020 81.60 87.08 71.03 71.54 1,513,700 -0.52(-0.72%)
Oct 29, 2020 71.50 72.57 70.36 72.06 498,608 +0.56(+0.78%)
Oct 28, 2020 71.76 72.23 70.21 71.50 475,772 -1.16(-1.60%)
Oct 27, 2020 73.46 75.10 72.08 72.66 554,959 -0.54(-0.74%)
Oct 26, 2020 73.94 74.69 71.50 73.20 305,695 -1.70(-2.27%)
Oct 23, 2020 74.75 76.53 73.40 74.90 403,800 +0.67(+0.90%)
Oct 22, 2020 78.55 78.64 73.43 74.23 605,271 -4.71(-5.97%)
Oct 21, 2020 87.04 88.04 78.09 78.94 652,380 -7.51(-8.69%)
Oct 20, 2020 93.03 93.44 85.81 86.45 485,930 -6.85(-7.34%)
Oct 19, 2020 92.70 95.53 92.30 93.30 615,815 +0.82(+0.89%)
Oct 16, 2020 93.55 94.35 92.16 92.48 616,000 -0.51(-0.55%)
Oct 15, 2020 90.61 93.66 89.11 92.99 287,191 +2.39(+2.64%)
Oct 14, 2020 91.36 92.49 90.15 90.60 437,702 +0.66(+0.73%)
Oct 13, 2020 91.18 91.18 88.16 89.94 529,287 -1.85(-2.01%)
Oct 12, 2020 91.17 92.00 89.67 91.79 353,702 +1.81(+2.01%)
Oct 09, 2020 88.13 90.96 88.13 89.98 475,900 +2.78(+3.19%)
Oct 08, 2020 87.84 89.00 85.60 87.20 650,048 +0.33(+0.38%)
Oct 07, 2020 87.72 88.99 86.04 86.87 484,158 +0.50(+0.58%)
Oct 06, 2020 87.60 89.96 85.05 86.37 563,575 -0.87(-1.00%)
Oct 05, 2020 85.31 88.10 84.33 87.24 503,838 +3.87(+4.64%)
Oct 02, 2020 79.67 84.06 79.18 83.37 546,900 +2.21(+2.72%)
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.