Trupanion Inc (NQ: TRUP )

107.03 USD -1.61 (-1.49%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 107.37 110.63 105.83 108.64 512,199 +1.19(+1.11%)
Oct 22, 2021 108.92 108.92 105.83 107.45 236,975 -2.31(-2.10%)
Oct 21, 2021 104.58 111.52 103.75 109.76 381,022 +4.86(+4.63%)
Oct 20, 2021 103.53 105.09 99.19 104.90 450,819 +0.78(+0.75%)
Oct 19, 2021 94.73 105.29 94.00 104.12 811,699 +9.66(+10.23%)
Oct 18, 2021 93.65 95.82 92.71 94.46 292,653 +3.30(+3.62%)
Oct 15, 2021 95.79 96.78 90.40 91.16 450,030 -3.09(-3.28%)
Oct 14, 2021 92.99 95.02 91.17 94.25 357,057 +4.35(+4.84%)
Oct 13, 2021 85.03 90.04 85.03 89.90 257,280 +4.66(+5.47%)
Oct 12, 2021 88.76 90.33 84.69 85.24 391,219 -2.24(-2.56%)
Oct 11, 2021 84.55 88.58 84.23 87.48 250,448 +2.42(+2.85%)
Oct 08, 2021 83.66 86.17 83.26 85.06 178,115 +1.56(+1.87%)
Oct 07, 2021 83.08 85.42 82.63 83.50 373,040 +1.36(+1.66%)
Oct 06, 2021 78.83 82.24 78.04 82.14 193,711 +3.37(+4.28%)
Oct 05, 2021 77.16 79.34 75.93 78.77 255,543 +1.75(+2.27%)
Oct 04, 2021 79.54 79.54 75.52 77.02 297,830 -2.67(-3.35%)
Oct 01, 2021 78.30 80.25 77.06 79.69 328,837 +2.02(+2.60%)
Sep 30, 2021 81.51 81.81 77.56 77.67 384,854 -3.41(-4.21%)
Sep 29, 2021 82.15 82.46 80.60 81.08 312,965 -0.03(-0.04%)
Sep 28, 2021 85.29 85.71 80.77 81.11 354,603 -5.56(-6.42%)
Sep 27, 2021 85.38 87.84 84.92 86.67 195,281 +1.75(+2.06%)
Sep 24, 2021 86.90 86.96 84.46 84.92 181,187 -1.92(-2.21%)
Sep 23, 2021 86.37 87.13 84.79 86.84 172,239 +1.37(+1.60%)
Sep 22, 2021 81.42 85.72 81.42 85.47 276,509 +4.74(+5.87%)
Sep 21, 2021 82.55 82.89 80.11 80.73 215,801 -1.26(-1.54%)
Sep 20, 2021 80.99 82.05 79.31 81.99 314,322 -0.74(-0.89%)
Sep 17, 2021 82.54 84.02 81.74 82.73 557,267 +1.08(+1.32%)
Sep 16, 2021 83.05 83.05 81.50 81.65 180,497 -1.44(-1.73%)
Sep 15, 2021 82.96 83.25 80.78 83.09 242,525 +0.13(+0.16%)
Sep 14, 2021 85.56 86.89 82.51 82.96 367,784 -2.60(-3.04%)
Sep 13, 2021 90.36 90.37 84.99 85.56 322,526 -3.94(-4.40%)
Sep 10, 2021 91.00 92.70 89.16 89.50 267,426 -1.56(-1.71%)
Sep 09, 2021 89.09 93.29 86.64 91.06 390,767 +3.51(+4.01%)
Sep 08, 2021 84.57 88.70 83.05 87.55 700,353 +3.02(+3.57%)
Sep 07, 2021 90.76 90.80 84.36 84.53 340,982 -6.41(-7.05%)
Sep 03, 2021 90.59 91.14 89.22 90.94 149,742 +0.75(+0.83%)
Sep 02, 2021 93.65 93.65 89.14 90.19 277,742 -3.36(-3.59%)
Sep 01, 2021 92.00 93.90 89.80 93.55 163,542 +1.91(+2.08%)
Aug 31, 2021 95.49 95.75 91.29 91.64 180,985 -3.85(-4.03%)
Aug 30, 2021 93.17 96.40 92.30 95.49 202,957 +2.58(+2.78%)
Aug 27, 2021 90.00 94.01 90.00 92.91 226,062 +3.09(+3.44%)
Aug 26, 2021 92.91 94.38 89.82 89.82 199,287 -4.01(-4.27%)
Aug 25, 2021 96.79 97.25 93.83 93.83 201,822 -2.60(-2.70%)
Aug 24, 2021 95.66 97.77 94.59 96.43 227,878 +1.11(+1.16%)
Aug 23, 2021 90.98 95.70 90.61 95.32 294,048 +5.44(+6.05%)
Aug 20, 2021 85.98 89.88 85.98 89.88 188,767 +4.03(+4.69%)
Aug 19, 2021 85.73 87.92 84.44 85.85 232,991 -0.48(-0.56%)
Aug 18, 2021 88.17 89.07 86.28 86.33 175,447 -1.47(-1.67%)
Aug 17, 2021 91.00 91.22 86.49 87.80 499,862 -4.50(-4.88%)
Aug 16, 2021 95.91 96.00 92.22 92.30 301,607 -4.52(-4.67%)
Aug 13, 2021 98.90 99.72 96.63 96.82 120,962 -1.39(-1.42%)
Aug 12, 2021 97.27 100.03 97.01 98.21 185,025 +0.37(+0.38%)
Aug 11, 2021 100.69 100.69 96.95 97.84 340,014 -1.75(-1.76%)
Aug 10, 2021 102.41 104.06 99.34 99.59 287,801 -2.49(-2.44%)
Aug 09, 2021 100.40 104.58 98.35 102.08 231,141 +2.68(+2.70%)
Aug 06, 2021 110.00 110.14 99.03 99.40 692,595 -14.41(-12.66%)
Aug 05, 2021 114.58 115.56 111.16 113.81 416,978 -1.14(-0.99%)
Aug 04, 2021 115.87 117.99 114.67 114.95 276,340 -0.98(-0.85%)
Aug 03, 2021 114.68 116.09 111.00 115.93 306,338 +1.84(+1.61%)
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.