Skip to main content

Trupanion Inc (NQ: TRUP )

28.09 +0.35 (+1.26%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.35 27.58 24.67 26.03 422,331 +0.43(+1.68%)
Mar 30, 2020 26.72 27.62 24.86 25.60 264,487 -0.96(-3.61%)
Mar 27, 2020 27.72 27.72 26.33 26.56 304,800 -1.75(-6.18%)
Mar 26, 2020 26.17 28.53 25.95 28.31 319,620 +2.39(+9.24%)
Mar 25, 2020 28.58 29.00 25.28 25.91 312,990 -3.01(-10.39%)
Mar 24, 2020 27.42 29.33 27.22 28.92 490,865 +2.91(+11.19%)
Mar 23, 2020 24.10 27.29 22.48 26.01 773,017 +2.17(+9.10%)
Mar 20, 2020 26.08 26.86 23.43 23.84 478,500 -2.01(-7.78%)
Mar 19, 2020 26.03 27.92 23.40 25.85 534,609 -0.76(-2.86%)
Mar 18, 2020 25.50 28.49 24.64 26.61 586,239 -1.09(-3.94%)
Mar 17, 2020 28.05 32.53 26.87 27.70 1,017,720 -0.35(-1.25%)
Mar 16, 2020 25.05 28.29 24.73 28.05 424,058 +0.51(+1.85%)
Mar 13, 2020 26.69 27.87 25.47 27.54 614,600 +2.07(+8.13%)
Mar 12, 2020 25.46 26.64 23.52 25.47 709,765 -0.57(-2.19%)
Mar 11, 2020 27.96 28.46 25.65 26.04 454,220 -2.63(-9.17%)
Mar 10, 2020 30.83 30.99 27.76 28.67 423,079 -1.21(-4.05%)
Mar 09, 2020 29.22 30.27 28.82 29.88 532,470 -1.22(-3.92%)
Mar 06, 2020 29.83 31.60 29.47 31.10 378,200 +0.15(+0.48%)
Mar 05, 2020 31.33 32.24 30.56 30.95 242,356 -1.25(-3.88%)
Mar 04, 2020 32.07 32.89 31.75 32.20 377,087 +0.68(+2.16%)
Mar 03, 2020 31.68 33.67 31.09 31.52 359,285 +0.00(+0.00%)
Mar 02, 2020 31.12 32.27 29.17 31.52 507,262 +0.78(+2.54%)
Feb 28, 2020 29.42 30.75 28.65 30.74 363,000 +0.92(+3.09%)
Feb 27, 2020 31.06 31.48 29.82 29.82 714,465 -1.83(-5.78%)
Feb 26, 2020 31.12 32.38 31.07 31.65 321,297 +0.38(+1.22%)
Feb 25, 2020 32.63 32.76 30.53 31.27 298,457 -1.33(-4.08%)
Feb 24, 2020 31.92 33.39 31.92 32.60 235,410 -0.30(-0.91%)
Feb 21, 2020 33.69 34.34 32.72 32.90 282,200 -0.86(-2.53%)
Feb 20, 2020 33.47 33.81 32.30 33.76 231,953 +0.51(+1.52%)
Feb 19, 2020 32.29 33.93 32.29 33.25 419,365 +0.97(+2.99%)
Feb 18, 2020 29.70 32.40 29.70 32.28 983,460 +2.88(+9.81%)
Feb 14, 2020 34.40 34.50 28.50 29.40 2,012,000 -6.87(-18.94%)
Feb 13, 2020 35.41 37.23 34.93 36.27 508,590 +0.67(+1.88%)
Feb 12, 2020 35.30 35.61 34.74 35.60 217,589 +0.44(+1.25%)
Feb 11, 2020 34.16 35.85 34.16 35.16 276,254 +1.06(+3.11%)
Feb 10, 2020 33.00 34.30 32.61 34.10 216,487 +1.10(+3.33%)
Feb 07, 2020 33.39 33.63 32.71 33.00 172,400 -0.47(-1.40%)
Feb 06, 2020 33.95 34.51 33.26 33.47 216,640 -0.34(-1.01%)
Feb 05, 2020 33.45 34.51 33.45 33.81 219,069 +0.72(+2.18%)
Feb 04, 2020 32.92 33.83 31.65 33.09 240,138 +0.62(+1.91%)
Feb 03, 2020 32.10 32.77 32.01 32.47 243,122 +0.55(+1.72%)
Jan 31, 2020 32.36 32.36 31.74 31.92 138,600 -0.62(-1.91%)
Jan 30, 2020 32.48 32.98 31.75 32.54 145,713 +0.22(+0.68%)
Jan 29, 2020 32.45 32.75 32.11 32.32 214,036 +0.13(+0.40%)
Jan 28, 2020 32.26 32.74 32.05 32.19 208,733 +0.19(+0.59%)
Jan 27, 2020 33.26 33.74 31.91 32.00 401,933 -1.82(-5.38%)
Jan 24, 2020 33.53 34.31 33.42 33.82 152,900 +0.23(+0.70%)
Jan 23, 2020 33.29 33.87 33.20 33.59 201,171 +0.24(+0.72%)
Jan 22, 2020 32.00 33.47 31.80 33.34 280,272 +1.38(+4.30%)
Jan 21, 2020 33.00 33.19 31.81 31.97 376,650 -0.82(-2.50%)
Jan 17, 2020 32.39 32.87 32.20 32.79 227,300 +0.59(+1.83%)
Jan 16, 2020 31.95 32.20 31.56 32.20 174,835 +0.47(+1.48%)
Jan 15, 2020 30.98 32.20 30.92 31.73 333,431 +0.81(+2.62%)
Jan 14, 2020 30.59 31.46 30.12 30.92 216,151 +0.27(+0.88%)
Jan 13, 2020 31.33 31.84 30.33 30.65 535,451 -0.58(-1.86%)
Jan 10, 2020 34.55 34.71 31.08 31.23 592,100 -3.25(-9.43%)
Jan 09, 2020 36.33 36.85 33.82 34.48 369,406 -2.60(-7.01%)
Jan 08, 2020 37.07 37.83 36.90 37.08 297,076 -0.14(-0.36%)
Jan 07, 2020 36.23 37.26 35.57 37.22 157,090 +1.20(+3.32%)
Jan 06, 2020 35.54 36.51 35.30 36.02 267,249 -0.06(-0.17%)
Jan 03, 2020 35.80 36.12 35.43 36.08 276,400 -0.16(-0.44%)
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.