Trupanion Inc (NQ: TRUP )

115.02 USD -1.59 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 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 113.07 114.15 111.01 113.81 229,492 +0.26(+0.23%)
Jul 26, 2021 115.24 116.01 112.01 113.55 239,992 -1.42(-1.24%)
Jul 23, 2021 113.81 115.18 111.01 114.97 282,230 +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 113.65 115.54 111.41 113.01 198,757 +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 116.91 117.13 114.35 115.51 165,928 -1.38(-1.18%)
Jul 01, 2021 115.60 117.49 113.92 116.89 218,094 +1.79(+1.56%)
Jun 30, 2021 116.70 117.31 113.71 115.10 296,693 -1.60(-1.37%)
Jun 29, 2021 113.66 116.70 113.49 116.70 205,145 +2.25(+1.97%)
Jun 28, 2021 114.35 114.62 111.83 114.45 164,452 +2.30(+2.05%)
Jun 25, 2021 115.00 115.00 111.14 112.15 975,737 -2.20(-1.92%)
Jun 24, 2021 112.15 114.62 110.94 114.35 233,679 +3.50(+3.16%)
Jun 23, 2021 108.16 111.65 108.16 110.85 242,950 +2.16(+1.99%)
Jun 22, 2021 104.95 108.79 104.95 108.69 260,588 +2.89(+2.73%)
Jun 21, 2021 104.70 106.31 102.48 105.80 267,903 +1.19(+1.14%)
Jun 18, 2021 100.37 104.90 99.03 104.61 506,669 +4.02(+4.00%)
Jun 17, 2021 99.01 103.45 98.66 100.59 289,029 +0.94(+0.94%)
Jun 16, 2021 100.09 100.38 96.32 99.65 265,405 -0.50(-0.50%)
Jun 15, 2021 98.76 100.28 97.81 100.15 362,863 +1.15(+1.16%)
Jun 14, 2021 96.47 99.88 95.77 99.00 426,915 +3.45(+3.61%)
Jun 11, 2021 94.20 95.63 93.30 95.55 167,468 +1.63(+1.74%)
Jun 10, 2021 95.69 95.92 93.58 93.92 214,781 -1.02(-1.07%)
Jun 09, 2021 97.07 97.35 94.76 94.94 218,710 -1.63(-1.69%)
Jun 08, 2021 93.27 97.50 92.70 96.57 458,777 +3.78(+4.07%)
Jun 07, 2021 87.64 93.25 87.11 92.79 241,307 +4.99(+5.68%)
Jun 04, 2021 87.32 87.86 85.94 87.80 135,348 +0.49(+0.56%)
Jun 03, 2021 86.23 88.41 84.73 87.31 206,591 +0.15(+0.17%)
Jun 02, 2021 87.66 88.10 86.00 87.16 245,355 -0.54(-0.62%)
Jun 01, 2021 90.33 91.86 86.34 87.70 280,047 -2.47(-2.74%)
May 28, 2021 89.14 90.95 88.29 90.17 304,640 +2.15(+2.44%)
May 27, 2021 89.09 90.00 86.60 88.02 337,231 -1.85(-2.06%)
May 26, 2021 83.44 90.27 83.44 89.87 641,155 +6.46(+7.74%)
May 25, 2021 82.40 83.65 80.73 83.41 623,592 +1.85(+2.27%)
May 24, 2021 79.29 82.63 78.00 81.56 291,118 +3.48(+4.46%)
May 21, 2021 79.82 80.39 77.89 78.08 195,548 -0.50(-0.64%)
May 20, 2021 76.07 79.22 75.10 78.58 177,105 +2.74(+3.61%)
May 19, 2021 74.69 76.19 73.64 75.84 269,555 -0.69(-0.90%)
May 18, 2021 77.74 79.53 76.45 76.53 229,427 -0.77(-1.00%)
May 17, 2021 77.27 78.12 75.29 77.30 202,399 -0.72(-0.92%)
May 14, 2021 75.69 79.01 75.24 78.02 191,487 +2.99(+3.99%)
May 13, 2021 75.99 77.75 73.43 75.03 365,933 +0.32(+0.43%)
May 12, 2021 74.40 76.78 72.80 74.71 335,617 -1.40(-1.84%)
May 11, 2021 72.52 78.29 72.52 76.11 505,059 +0.72(+0.96%)
May 10, 2021 84.00 84.80 75.25 75.39 455,345 -7.89(-9.47%)
May 07, 2021 79.53 83.91 79.10 83.28 442,438 +5.16(+6.61%)
May 06, 2021 76.02 78.53 74.89 78.12 430,424 +1.01(+1.31%)
May 05, 2021 77.99 78.82 75.55 77.11 335,222 +0.42(+0.55%)
May 04, 2021 81.29 81.29 76.25 76.69 595,656 -5.02(-6.14%)
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.