Skip to main content

Trupanion Inc (NQ: TRUP )

27.61 -0.13 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.31 25.60 24.42 25.46 262,200 +0.32(+1.27%)
Dec 28, 2018 24.85 25.35 24.20 25.14 287,900 +0.40(+1.62%)
Dec 27, 2018 23.80 24.74 23.27 24.74 272,342 +0.72(+3.00%)
Dec 26, 2018 22.92 24.06 22.38 24.02 276,037 +1.43(+6.33%)
Dec 24, 2018 23.30 23.53 22.38 22.59 260,000 -1.04(-4.40%)
Dec 21, 2018 23.84 24.57 23.38 23.63 594,500 -0.12(-0.51%)
Dec 20, 2018 23.28 24.04 23.08 23.75 351,637 +0.43(+1.84%)
Dec 19, 2018 23.65 24.03 22.98 23.32 516,501 -0.27(-1.14%)
Dec 18, 2018 23.72 24.80 23.18 23.59 588,448 +0.11(+0.47%)
Dec 17, 2018 24.11 24.70 23.18 23.48 673,119 -0.71(-2.94%)
Dec 14, 2018 25.46 25.77 24.05 24.19 406,200 -1.53(-5.95%)
Dec 13, 2018 26.82 26.88 25.10 25.72 294,883 -1.04(-3.89%)
Dec 12, 2018 26.72 27.72 26.65 26.76 213,170 +0.38(+1.44%)
Dec 11, 2018 26.57 27.57 26.16 26.38 228,479 +0.07(+0.27%)
Dec 10, 2018 26.61 27.88 25.94 26.31 309,263 -0.32(-1.20%)
Dec 07, 2018 28.31 28.50 26.30 26.63 342,100 -1.70(-6.00%)
Dec 06, 2018 27.25 28.37 26.67 28.33 472,715 +0.57(+2.05%)
Dec 04, 2018 29.59 29.59 27.54 27.76 373,200 -2.01(-6.75%)
Dec 03, 2018 30.28 31.83 29.20 29.77 411,696 -0.16(-0.53%)
Nov 30, 2018 28.63 30.11 28.51 29.93 361,300 +1.16(+4.03%)
Nov 29, 2018 28.45 29.23 28.16 28.77 268,421 +0.14(+0.49%)
Nov 28, 2018 27.07 28.96 26.65 28.63 360,140 +1.72(+6.39%)
Nov 27, 2018 27.09 27.67 26.33 26.91 274,541 -0.04(-0.15%)
Nov 26, 2018 26.72 27.38 26.57 26.95 268,076 +0.28(+1.05%)
Nov 23, 2018 26.31 27.09 25.88 26.67 114,200 +0.09(+0.34%)
Nov 21, 2018 26.58 26.58 26.58 0 +0.11(+0.42%)
Nov 20, 2018 25.46 26.69 24.35 26.47 451,250 +0.25(+0.95%)
Nov 19, 2018 25.76 26.38 24.76 26.22 770,887 +0.27(+1.04%)
Nov 16, 2018 24.39 25.96 24.21 25.95 634,700 +1.66(+6.83%)
Nov 15, 2018 23.73 24.32 22.58 24.29 667,990 +0.59(+2.49%)
Nov 14, 2018 25.19 25.68 23.48 23.70 744,056 -1.19(-4.78%)
Nov 13, 2018 25.73 25.97 24.73 24.89 379,401 -0.45(-1.78%)
Nov 12, 2018 27.52 27.54 23.97 25.34 909,501 -2.45(-8.82%)
Nov 09, 2018 26.65 29.20 25.89 27.79 1,302,600 +1.00(+3.73%)
Nov 08, 2018 27.37 27.65 26.05 26.79 626,385 -0.19(-0.70%)
Nov 07, 2018 26.64 27.09 25.85 26.98 495,243 +0.34(+1.28%)
Nov 06, 2018 25.57 26.99 25.05 26.64 548,610 +0.95(+3.70%)
Nov 05, 2018 25.19 25.81 24.76 25.69 714,413 +0.46(+1.82%)
Nov 02, 2018 23.41 25.82 23.41 25.23 751,800 +1.90(+8.14%)
Nov 01, 2018 25.23 25.74 22.55 23.33 1,330,973 -1.93(-7.64%)
Oct 31, 2018 25.82 26.65 25.06 25.26 441,935 -0.28(-1.10%)
Oct 30, 2018 25.46 25.92 24.37 25.54 704,810 -0.17(-0.66%)
Oct 29, 2018 26.17 26.86 25.32 25.71 386,203 -0.14(-0.54%)
Oct 26, 2018 25.24 26.11 24.95 25.85 307,900 +0.28(+1.10%)
Oct 25, 2018 27.01 27.01 25.23 25.57 593,926 -1.17(-4.38%)
Oct 24, 2018 27.30 27.50 26.32 26.74 350,708 -0.51(-1.87%)
Oct 23, 2018 27.66 28.44 27.22 27.25 621,446 -0.62(-2.22%)
Oct 22, 2018 27.10 28.05 26.92 27.87 527,455 +0.79(+2.92%)
Oct 19, 2018 29.21 29.21 26.44 27.08 900,000 -2.19(-7.48%)
Oct 18, 2018 30.41 30.80 28.74 29.27 378,786 -1.20(-3.94%)
Oct 17, 2018 29.86 30.52 29.08 30.47 262,628 +0.62(+2.08%)
Oct 16, 2018 28.31 29.92 27.86 29.85 320,571 +1.73(+6.15%)
Oct 15, 2018 29.54 29.64 27.92 28.12 377,334 -1.51(-5.10%)
Oct 12, 2018 28.74 29.75 28.33 29.63 339,800 +1.19(+4.18%)
Oct 11, 2018 28.15 29.48 27.43 28.44 643,628 +0.05(+0.18%)
Oct 10, 2018 30.28 30.58 28.26 28.39 457,292 -1.98(-6.52%)
Oct 09, 2018 30.07 31.76 29.90 30.37 296,075 +0.17(+0.56%)
Oct 08, 2018 30.54 30.88 29.21 30.20 496,875 -0.40(-1.31%)
Oct 05, 2018 30.67 31.49 29.59 30.60 777,100 -0.07(-0.23%)
Oct 04, 2018 32.26 32.50 30.41 30.67 683,520 -1.73(-5.34%)
Oct 03, 2018 32.11 33.31 31.85 32.40 329,070 +0.46(+1.44%)
Oct 02, 2018 33.39 34.08 31.18 31.94 441,245 -0.32(-0.99%)
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.