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 (%)
Oct 31, 2019 23.52 23.90 23.47 23.70 219,674 +0.18(+0.77%)
Oct 30, 2019 23.11 23.65 22.81 23.52 213,307 +0.28(+1.20%)
Oct 29, 2019 23.30 23.56 23.07 23.24 171,870 -0.06(-0.26%)
Oct 28, 2019 22.82 23.74 22.82 23.30 184,223 +0.51(+2.24%)
Oct 25, 2019 22.04 23.19 22.00 22.79 154,300 +0.79(+3.59%)
Oct 24, 2019 22.24 22.39 21.86 22.00 250,230 -0.14(-0.63%)
Oct 23, 2019 22.37 22.61 22.00 22.14 148,513 -0.43(-1.91%)
Oct 22, 2019 22.69 22.69 22.41 22.57 155,889 -0.05(-0.22%)
Oct 21, 2019 22.83 23.01 22.55 22.62 345,167 +0.31(+1.39%)
Oct 18, 2019 22.36 22.59 21.97 22.31 253,100 -0.09(-0.40%)
Oct 17, 2019 22.90 22.90 22.07 22.40 197,204 -0.27(-1.19%)
Oct 16, 2019 22.73 22.88 22.15 22.67 223,376 -0.11(-0.48%)
Oct 15, 2019 21.84 23.25 21.76 22.78 223,118 +1.03(+4.74%)
Oct 14, 2019 21.43 21.82 21.09 21.75 188,721 +0.12(+0.55%)
Oct 11, 2019 21.57 22.13 21.24 21.63 161,900 +0.41(+1.93%)
Oct 10, 2019 21.38 21.75 21.12 21.22 365,015 -0.08(-0.38%)
Oct 09, 2019 21.56 21.78 20.84 21.30 465,529 -0.22(-1.02%)
Oct 08, 2019 21.96 22.04 21.41 21.52 285,985 -0.70(-3.15%)
Oct 07, 2019 22.37 22.56 22.04 22.22 529,799 -0.03(-0.13%)
Oct 04, 2019 23.15 23.26 22.09 22.25 672,000 -0.66(-2.88%)
Oct 03, 2019 23.46 23.87 22.70 22.91 562,246 -0.64(-2.72%)
Oct 02, 2019 24.03 24.41 22.88 23.55 331,845 -0.78(-3.21%)
Oct 01, 2019 25.76 26.20 24.03 24.33 326,691 -1.09(-4.29%)
Sep 30, 2019 25.24 25.50 24.88 25.42 332,922 +0.25(+0.99%)
Sep 27, 2019 25.72 25.72 24.75 25.17 145,600 -0.51(-1.99%)
Sep 26, 2019 26.23 26.34 25.50 25.68 221,346 -0.51(-1.95%)
Sep 25, 2019 26.57 26.74 25.93 26.19 250,716 -0.36(-1.36%)
Sep 24, 2019 27.10 27.38 26.20 26.55 329,828 -0.63(-2.32%)
Sep 23, 2019 26.86 27.29 26.78 27.18 116,363 +0.32(+1.19%)
Sep 20, 2019 26.95 27.47 26.63 26.86 330,400 -0.11(-0.41%)
Sep 19, 2019 27.14 27.26 26.79 26.97 137,473 -0.12(-0.44%)
Sep 18, 2019 27.52 27.57 26.69 27.09 147,514 -0.41(-1.49%)
Sep 17, 2019 27.81 27.88 26.84 27.50 195,692 -0.36(-1.29%)
Sep 16, 2019 26.91 28.03 26.79 27.86 151,046 +0.84(+3.11%)
Sep 13, 2019 26.70 28.05 26.70 27.02 181,400 +0.46(+1.73%)
Sep 12, 2019 26.60 26.88 26.18 26.56 205,210 -0.27(-1.01%)
Sep 11, 2019 26.39 26.93 25.81 26.83 687,192 +1.54(+6.09%)
Sep 10, 2019 24.49 25.60 24.38 25.29 288,323 +0.90(+3.69%)
Sep 09, 2019 23.93 25.08 23.66 24.39 157,360 +0.63(+2.65%)
Sep 06, 2019 24.00 24.11 23.69 23.76 498,100 -0.18(-0.75%)
Sep 05, 2019 24.00 24.04 23.56 23.94 332,266 +0.30(+1.27%)
Sep 04, 2019 24.09 24.09 23.32 23.64 233,575 -0.03(-0.13%)
Sep 03, 2019 23.84 23.98 23.29 23.67 235,554 -0.42(-1.74%)
Aug 30, 2019 24.59 24.94 23.79 24.09 141,600 -0.39(-1.59%)
Aug 29, 2019 24.84 24.84 24.43 24.48 181,342 -0.12(-0.49%)
Aug 28, 2019 24.48 25.51 24.36 24.60 127,747 +0.18(+0.74%)
Aug 27, 2019 25.59 25.59 24.36 24.42 166,605 -1.19(-4.65%)
Aug 26, 2019 25.62 25.98 24.96 25.61 286,738 +0.55(+2.19%)
Aug 23, 2019 24.84 25.37 24.58 25.06 324,400 -0.10(-0.40%)
Aug 22, 2019 24.69 25.41 24.24 25.16 561,882 +0.71(+2.90%)
Aug 21, 2019 24.82 24.97 24.10 24.45 391,119 -0.02(-0.08%)
Aug 20, 2019 24.86 25.27 24.11 24.47 511,735 -0.34(-1.37%)
Aug 19, 2019 26.65 27.11 24.41 24.81 987,744 -1.52(-5.77%)
Aug 16, 2019 27.91 28.25 26.00 26.33 949,800 -2.86(-9.80%)
Aug 15, 2019 29.50 30.48 29.05 29.19 264,368 -0.30(-1.02%)
Aug 14, 2019 30.79 31.43 29.44 29.49 251,132 -1.71(-5.48%)
Aug 13, 2019 30.00 31.66 29.97 31.20 172,897 +0.84(+2.77%)
Aug 12, 2019 30.38 31.00 29.74 30.36 200,571 -0.13(-0.43%)
Aug 09, 2019 32.67 32.86 30.48 30.49 287,300 -2.18(-6.67%)
Aug 08, 2019 31.51 32.75 31.48 32.67 142,003 +1.59(+5.12%)
Aug 07, 2019 30.47 31.14 29.66 31.08 214,793 +0.11(+0.36%)
Aug 06, 2019 30.38 30.98 29.35 30.97 154,866 +0.97(+3.23%)
Aug 05, 2019 30.58 31.00 29.44 30.00 422,481 -1.45(-4.61%)
Aug 02, 2019 31.21 31.60 30.80 31.45 181,200 -0.41(-1.29%)
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.