Skip to main content

Trupanion Inc (NQ: TRUP )

28.15 +0.41 (+1.48%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 92.35 98.49 92.35 96.76 444,900 +2.04(+2.15%)
Feb 25, 2021 101.11 102.67 94.14 94.72 368,185 -7.28(-7.14%)
Feb 24, 2021 98.00 104.81 97.03 102.00 445,749 +4.02(+4.10%)
Feb 23, 2021 99.68 101.12 92.32 97.98 718,385 -7.44(-7.06%)
Feb 22, 2021 104.91 107.28 103.53 105.42 365,561 -1.26(-1.18%)
Feb 19, 2021 103.92 107.51 103.79 106.68 284,500 +2.79(+2.69%)
Feb 18, 2021 104.18 105.43 101.35 103.89 377,248 -0.91(-0.87%)
Feb 17, 2021 107.00 107.00 101.20 104.80 508,001 -1.37(-1.29%)
Feb 16, 2021 109.57 112.44 104.99 106.17 460,011 -1.69(-1.57%)
Feb 12, 2021 107.03 109.53 102.62 107.86 617,600 +1.48(+1.39%)
Feb 11, 2021 118.00 119.00 105.40 106.38 1,020,807 -13.60(-11.34%)
Feb 10, 2021 121.78 122.65 115.97 119.98 556,857 +0.22(+0.18%)
Feb 09, 2021 124.99 126.53 119.55 119.76 426,451 -4.10(-3.31%)
Feb 08, 2021 120.43 125.43 120.27 123.86 418,052 +4.64(+3.89%)
Feb 05, 2021 119.95 120.00 116.10 119.22 284,700 +0.31(+0.26%)
Feb 04, 2021 116.77 119.25 116.77 118.91 273,385 +1.94(+1.66%)
Feb 03, 2021 117.96 120.03 115.76 116.97 287,770 -1.16(-0.98%)
Feb 02, 2021 115.01 118.54 115.01 118.13 511,051 +4.91(+4.34%)
Feb 01, 2021 113.31 114.95 110.31 113.22 458,133 +1.02(+0.91%)
Jan 29, 2021 115.94 117.26 110.41 112.20 439,800 -3.91(-3.37%)
Jan 28, 2021 118.67 119.75 114.94 116.11 347,777 -2.40(-2.03%)
Jan 27, 2021 116.05 125.05 112.27 118.51 503,794 -0.58(-0.49%)
Jan 26, 2021 117.76 121.26 116.88 119.09 273,871 +1.21(+1.03%)
Jan 25, 2021 118.50 121.67 115.64 117.88 322,666 -0.19(-0.16%)
Jan 22, 2021 115.66 118.53 113.51 118.07 245,900 +2.41(+2.08%)
Jan 21, 2021 119.51 119.51 114.84 115.66 338,710 -1.99(-1.69%)
Jan 20, 2021 121.33 125.57 115.66 117.65 447,666 -2.76(-2.29%)
Jan 19, 2021 119.09 124.00 117.68 120.41 364,764 +2.96(+2.52%)
Jan 15, 2021 121.14 122.94 115.23 117.45 312,100 -4.22(-3.47%)
Jan 14, 2021 117.13 124.73 116.64 121.67 378,635 +5.31(+4.56%)
Jan 13, 2021 113.41 117.37 112.30 116.36 299,047 +3.86(+3.43%)
Jan 12, 2021 118.31 119.40 112.30 112.50 427,003 -4.47(-3.82%)
Jan 11, 2021 115.68 121.97 115.11 116.97 424,042 +0.97(+0.84%)
Jan 08, 2021 119.32 122.36 115.10 116.00 596,100 -2.78(-2.34%)
Jan 07, 2021 118.04 121.93 117.91 118.78 443,224 +1.70(+1.45%)
Jan 06, 2021 116.43 122.27 114.56 117.08 471,708 +0.62(+0.53%)
Jan 05, 2021 113.40 118.90 113.40 116.46 320,806 +2.02(+1.77%)
Jan 04, 2021 120.97 121.00 112.06 114.44 445,166 -5.27(-4.40%)
Dec 31, 2020 119.71 119.71 119.71 230,055 -1.63(-1.34%)
Dec 30, 2020 119.57 122.38 119.57 121.34 230,055 +3.30(+2.80%)
Dec 29, 2020 119.74 121.48 115.03 118.04 328,904 -1.80(-1.50%)
Dec 28, 2020 121.63 122.28 116.35 119.84 321,195 -0.81(-0.67%)
Dec 24, 2020 121.22 122.72 119.01 120.65 155,400 -0.38(-0.31%)
Dec 23, 2020 123.32 124.72 120.14 121.03 661,163 -1.05(-0.86%)
Dec 22, 2020 117.45 122.34 115.78 122.08 654,496 +4.96(+4.23%)
Dec 21, 2020 115.85 117.75 114.00 117.12 520,974 +0.10(+0.09%)
Dec 18, 2020 116.04 117.57 114.01 117.02 979,300 +1.93(+1.68%)
Dec 17, 2020 112.07 116.28 110.57 115.09 752,806 +4.51(+4.08%)
Dec 16, 2020 111.00 112.02 108.81 110.58 506,894 +0.39(+0.35%)
Dec 15, 2020 105.22 110.34 103.69 110.19 390,620 +6.82(+6.60%)
Dec 14, 2020 105.00 108.30 103.10 103.37 525,639 +0.20(+0.19%)
Dec 11, 2020 100.05 104.02 100.05 103.17 279,100 +3.30(+3.30%)
Dec 10, 2020 99.10 100.27 98.10 99.87 406,617 -1.14(-1.13%)
Dec 09, 2020 102.95 107.61 100.17 101.01 569,037 -1.29(-1.26%)
Dec 08, 2020 98.60 102.88 97.17 102.30 354,006 +3.27(+3.30%)
Dec 07, 2020 96.92 101.78 96.57 99.03 409,949 +3.13(+3.26%)
Dec 04, 2020 95.03 96.44 93.97 95.90 281,700 +1.07(+1.13%)
Dec 03, 2020 93.63 98.72 93.63 94.83 327,948 +0.78(+0.83%)
Dec 02, 2020 95.50 96.30 92.38 94.05 333,247 -2.47(-2.56%)
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.