Skip to main content

Trupanion Inc (NQ: TRUP )

68.96 +4.44 (+6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 65.07 69.04 65.01 68.96 476,963 +4.44(+6.88%)
May 26, 2022 62.05 64.63 61.98 64.52 377,975 +1.32(+2.09%)
May 25, 2022 59.25 63.64 59.03 63.20 310,822 +3.22(+5.37%)
May 24, 2022 61.07 61.07 57.07 59.98 552,940 -2.78(-4.43%)
May 23, 2022 63.91 65.89 61.56 62.76 535,886 -1.74(-2.70%)
May 20, 2022 64.00 65.07 61.46 64.50 633,629 +1.69(+2.69%)
May 19, 2022 63.01 65.69 61.52 62.81 474,646 +0.32(+0.51%)
May 18, 2022 63.65 65.57 60.95 62.49 609,201 -3.72(-5.62%)
May 17, 2022 65.81 67.81 64.00 66.21 356,212 +2.59(+4.07%)
May 16, 2022 65.22 67.38 63.24 63.62 330,807 -2.53(-3.82%)
May 13, 2022 62.69 67.37 62.59 66.15 789,034 +5.37(+8.84%)
May 12, 2022 56.32 62.08 54.68 60.78 647,067 +3.65(+6.39%)
May 11, 2022 60.35 63.00 56.95 57.13 679,619 -4.20(-6.85%)
May 10, 2022 63.40 64.99 58.59 61.33 884,831 -0.35(-0.57%)
May 09, 2022 63.00 64.14 60.71 61.68 668,454 -2.14(-3.35%)
May 06, 2022 64.57 64.91 61.05 63.82 464,593 -1.76(-2.69%)
May 05, 2022 69.26 69.61 63.73 65.58 496,501 -5.42(-7.63%)
May 04, 2022 68.41 71.06 65.14 71.00 762,144 +2.70(+3.95%)
May 03, 2022 68.40 70.91 65.81 68.30 571,576 -0.09(-0.13%)
May 02, 2022 63.77 68.63 63.25 68.39 980,746 +4.77(+7.50%)
Apr 29, 2022 63.00 76.98 62.47 63.62 1,445,699 -5.37(-7.78%)
Apr 28, 2022 69.09 72.22 65.94 68.99 911,617 +0.10(+0.15%)
Apr 27, 2022 70.90 72.57 68.10 68.89 613,560 -2.39(-3.35%)
Apr 26, 2022 75.39 75.46 71.21 71.28 374,422 -5.28(-6.90%)
Apr 25, 2022 71.92 77.51 70.77 76.56 438,182 +4.81(+6.70%)
Apr 22, 2022 74.00 75.26 71.58 71.75 377,880 -2.48(-3.34%)
Apr 21, 2022 82.93 73.11 74.23 535,213 -6.50(-8.05%)
Apr 20, 2022 81.16 81.32 77.76 80.73 425,960 -0.47(-0.58%)
Apr 19, 2022 78.78 85.00 77.64 81.20 372,541 +2.83(+3.61%)
Apr 18, 2022 81.00 81.34 77.26 78.37 346,861 -2.70(-3.33%)
Apr 14, 2022 86.42 89.43 80.87 81.07 270,776 -4.94(-5.74%)
Apr 13, 2022 83.03 87.50 81.62 86.01 442,831 +2.81(+3.38%)
Apr 12, 2022 87.44 89.20 82.97 83.20 285,883 -1.11(-1.32%)
Apr 11, 2022 83.86 85.74 81.56 84.31 293,864 -0.65(-0.77%)
Apr 08, 2022 88.54 88.54 84.67 84.96 315,471 -3.86(-4.35%)
Apr 07, 2022 87.55 89.37 84.73 88.82 297,698 +1.02(+1.16%)
Apr 06, 2022 91.23 91.23 85.92 87.80 316,838 -4.87(-5.26%)
Apr 05, 2022 97.26 97.26 91.93 92.67 227,901 -2.85(-2.98%)
Apr 04, 2022 91.95 96.82 91.84 95.52 253,037 +4.78(+5.27%)
Apr 01, 2022 88.78 91.66 87.52 90.74 309,951 +1.62(+1.82%)
Mar 31, 2022 89.55 92.49 88.84 89.12 288,661 -0.43(-0.48%)
Mar 30, 2022 96.07 96.64 88.62 89.55 466,467 -8.42(-8.59%)
Mar 29, 2022 93.73 99.01 93.73 97.97 435,330 +6.26(+6.83%)
Mar 28, 2022 91.24 92.35 86.54 91.71 268,385 +2.69(+3.02%)
Mar 25, 2022 93.61 93.61 86.86 89.02 315,319 -3.55(-3.83%)
Mar 24, 2022 90.35 92.58 88.84 92.57 229,843 +2.32(+2.57%)
Mar 23, 2022 88.98 94.84 87.01 90.25 346,572 -0.16(-0.18%)
Mar 22, 2022 86.29 90.87 86.00 90.41 220,770 +3.73(+4.30%)
Mar 21, 2022 89.00 90.09 85.50 86.68 272,920 -3.75(-4.15%)
Mar 18, 2022 85.08 92.37 84.82 90.43 596,831 +4.93(+5.77%)
Mar 17, 2022 81.15 85.69 79.95 85.50 520,248 +4.26(+5.24%)
Mar 16, 2022 78.98 81.43 76.90 81.24 490,454 +4.44(+5.78%)
Mar 15, 2022 72.64 76.93 70.49 76.80 397,578 +4.39(+6.06%)
Mar 14, 2022 78.55 78.55 72.17 72.41 533,569 -6.57(-8.32%)
Mar 11, 2022 87.10 87.16 78.33 78.98 417,379 -5.52(-6.53%)
Mar 10, 2022 85.11 85.11 81.24 84.50 366,943 -2.40(-2.76%)
Mar 09, 2022 86.43 89.31 84.47 86.90 384,253 +3.26(+3.90%)
Mar 08, 2022 82.11 85.67 80.08 83.64 545,627 +1.39(+1.69%)
Mar 07, 2022 81.58 85.50 78.12 82.25 595,796 +0.97(+1.19%)
Mar 04, 2022 84.87 86.33 80.47 81.28 457,363 -4.10(-4.80%)
Mar 03, 2022 89.14 89.27 84.21 85.38 292,552 -2.34(-2.67%)
Mar 02, 2022 89.38 90.04 83.86 87.72 361,582 -0.48(-0.54%)
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.