Trupanion Inc (NQ: TRUP )

78.02 USD +2.99 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 75.69 79.01 75.24 78.02 191,487 +2.99(+3.99%)
May 13, 2021 75.99 77.75 73.43 75.03 365,933 +0.32(+0.43%)
May 12, 2021 74.40 76.78 72.80 74.71 335,617 -1.40(-1.84%)
May 11, 2021 72.52 78.29 72.52 76.11 505,059 +0.72(+0.96%)
May 10, 2021 84.00 84.80 75.25 75.39 455,345 -7.89(-9.47%)
May 07, 2021 79.53 83.91 79.10 83.28 442,438 +5.16(+6.61%)
May 06, 2021 76.02 78.53 74.89 78.12 430,424 +1.01(+1.31%)
May 05, 2021 77.99 78.82 75.55 77.11 335,222 +0.42(+0.55%)
May 04, 2021 81.29 81.29 76.25 76.69 595,656 -5.02(-6.14%)
May 03, 2021 81.50 84.47 80.36 81.71 599,926 +0.61(+0.75%)
Apr 30, 2021 80.04 83.19 78.42 81.10 761,500 -1.42(-1.72%)
Apr 29, 2021 83.06 84.75 81.10 82.52 469,829 -1.36(-1.62%)
Apr 28, 2021 83.20 84.93 81.71 83.88 244,846 +0.35(+0.42%)
Apr 27, 2021 86.05 86.43 83.00 83.53 336,513 -2.09(-2.44%)
Apr 26, 2021 83.32 87.20 83.04 85.62 461,458 +2.96(+3.58%)
Apr 23, 2021 81.12 83.92 80.92 82.66 313,800 +1.96(+2.43%)
Apr 22, 2021 81.85 85.66 80.50 80.70 376,749 -0.23(-0.28%)
Apr 21, 2021 77.86 81.31 77.33 80.93 297,793 +2.79(+3.57%)
Apr 20, 2021 80.79 81.04 75.72 78.14 594,858 -3.00(-3.70%)
Apr 19, 2021 81.38 82.61 79.89 81.14 475,202 -0.05(-0.06%)
Apr 16, 2021 79.72 81.69 78.99 81.19 343,800 +2.19(+2.77%)
Apr 15, 2021 77.86 79.52 76.81 79.00 245,610 +2.62(+3.43%)
Apr 14, 2021 78.81 79.89 76.19 76.38 194,232 -0.89(-1.15%)
Apr 13, 2021 76.57 77.60 75.65 77.27 149,349 +1.67(+2.21%)
Apr 12, 2021 75.35 76.59 73.20 75.60 156,307 -0.02(-0.03%)
Apr 09, 2021 74.50 75.76 73.89 75.62 221,400 +0.52(+0.69%)
Apr 08, 2021 72.19 75.48 69.74 75.10 531,609 +3.10(+4.31%)
Apr 07, 2021 75.00 75.32 71.56 72.00 209,698 -3.39(-4.50%)
Apr 06, 2021 73.88 77.21 73.88 75.39 454,306 +2.62(+3.60%)
Apr 05, 2021 79.25 79.95 72.17 72.77 376,013 -5.61(-7.16%)
Apr 01, 2021 77.69 79.74 76.13 78.38 220,800 +2.17(+2.85%)
Mar 31, 2021 76.71 78.97 75.49 76.21 470,590 +1.67(+2.24%)
Mar 30, 2021 72.82 75.79 71.31 74.54 207,323 +0.98(+1.33%)
Mar 29, 2021 75.20 76.71 72.62 73.56 339,872 -2.51(-3.30%)
Mar 26, 2021 77.80 77.80 73.54 76.07 236,000 -0.70(-0.91%)
Mar 25, 2021 73.86 77.36 72.95 76.77 265,950 +1.81(+2.41%)
Mar 24, 2021 78.65 78.85 74.69 74.96 233,517 -3.37(-4.30%)
Mar 23, 2021 79.62 81.36 77.74 78.33 452,233 -2.10(-2.61%)
Mar 22, 2021 79.75 81.95 78.52 80.43 470,962 +0.10(+0.12%)
Mar 19, 2021 79.72 83.39 78.98 80.33 883,200 +0.60(+0.75%)
Mar 18, 2021 89.52 89.52 79.05 79.73 817,395 -11.19(-12.31%)
Mar 17, 2021 88.61 93.56 87.39 90.92 601,705 +0.83(+0.92%)
Mar 16, 2021 90.91 92.37 88.76 90.09 315,528 +0.16(+0.18%)
Mar 15, 2021 93.08 94.46 88.96 89.93 389,719 -3.30(-3.54%)
Mar 12, 2021 91.86 93.79 90.55 93.23 362,200 -1.28(-1.35%)
Mar 11, 2021 91.25 94.63 89.76 94.51 632,136 +4.87(+5.43%)
Mar 10, 2021 90.21 93.50 88.04 89.64 394,502 +2.29(+2.62%)
Mar 09, 2021 85.23 89.40 85.09 87.35 503,480 +5.08(+6.17%)
Mar 08, 2021 85.88 88.25 81.97 82.27 429,941 -3.61(-4.20%)
Mar 05, 2021 87.57 87.57 78.20 85.88 530,700 -0.15(-0.17%)
Mar 04, 2021 90.48 90.48 82.32 86.03 693,235 -5.54(-6.05%)
Mar 03, 2021 95.91 96.98 90.48 91.57 322,052 -4.34(-4.53%)
Mar 02, 2021 102.54 103.95 95.75 95.91 403,407 -5.87(-5.77%)
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.