Skip to main content

Trupanion Inc (NQ: TRUP )

57.31 +2.73 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 53.77 58.35 53.60 57.31 477,345 +2.73(+5.00%)
Jan 26, 2023 56.03 56.03 53.77 54.58 258,692 +0.31(+0.57%)
Jan 25, 2023 52.92 55.20 50.94 54.27 367,999 -0.49(-0.89%)
Jan 24, 2023 55.07 56.62 54.22 54.76 196,620 -1.13(-2.02%)
Jan 23, 2023 55.00 57.76 54.59 55.89 304,115 +1.42(+2.61%)
Jan 20, 2023 52.53 54.53 51.47 54.47 355,084 +2.89(+5.60%)
Jan 19, 2023 51.97 52.28 50.06 51.58 372,160 -1.58(-2.97%)
Jan 18, 2023 56.68 57.34 53.10 53.16 434,069 -2.85(-5.09%)
Jan 17, 2023 54.36 56.44 54.22 56.01 336,941 +1.39(+2.54%)
Jan 13, 2023 52.86 54.80 52.40 54.62 379,765 +1.40(+2.63%)
Jan 12, 2023 54.30 54.35 51.30 53.22 438,525 -1.10(-2.03%)
Jan 11, 2023 51.29 54.42 50.84 54.32 503,824 +3.51(+6.91%)
Jan 10, 2023 47.86 51.18 47.86 50.81 393,155 +2.60(+5.39%)
Jan 09, 2023 48.27 50.67 47.49 48.21 383,991 +0.62(+1.30%)
Jan 06, 2023 45.85 47.82 43.54 47.59 339,405 +1.91(+4.18%)
Jan 05, 2023 46.00 46.74 44.91 45.68 271,913 -1.27(-2.71%)
Jan 04, 2023 46.13 48.77 45.66 46.95 412,727 +1.33(+2.92%)
Jan 03, 2023 48.97 49.66 45.59 45.62 417,219 -1.91(-4.02%)
Dec 30, 2022 47.51 48.22 46.74 47.53 384,726 -1.17(-2.40%)
Dec 29, 2022 47.30 50.83 46.48 48.70 426,461 +2.23(+4.80%)
Dec 28, 2022 47.05 48.00 46.10 46.47 298,206 -1.29(-2.70%)
Dec 27, 2022 48.71 48.77 47.12 47.76 253,182 -1.23(-2.51%)
Dec 23, 2022 50.94 50.98 48.03 48.99 339,536 -1.99(-3.90%)
Dec 22, 2022 52.39 52.52 48.02 50.98 452,751 -2.41(-4.51%)
Dec 21, 2022 52.66 54.84 52.35 53.39 402,072 +1.05(+2.01%)
Dec 20, 2022 48.62 53.00 48.28 52.34 550,602 +3.42(+6.99%)
Dec 19, 2022 49.79 50.62 48.40 48.92 354,783 -0.90(-1.81%)
Dec 16, 2022 48.76 51.00 48.40 49.82 877,112 -0.08(-0.16%)
Dec 15, 2022 51.73 52.09 49.06 49.90 368,480 -3.42(-6.41%)
Dec 14, 2022 54.58 55.97 52.21 53.32 424,099 -1.35(-2.47%)
Dec 13, 2022 57.34 57.65 53.07 54.67 465,447 +0.80(+1.49%)
Dec 12, 2022 52.22 54.99 51.93 53.87 387,658 +1.41(+2.69%)
Dec 09, 2022 52.08 53.42 52.08 52.46 289,248 +0.31(+0.59%)
Dec 08, 2022 50.51 52.70 49.26 52.15 370,218 +1.95(+3.88%)
Dec 07, 2022 50.94 52.46 50.02 50.20 298,022 -1.17(-2.28%)
Dec 06, 2022 52.11 52.40 49.08 51.37 444,893 -0.92(-1.76%)
Dec 05, 2022 53.91 55.67 51.52 52.29 409,526 -1.83(-3.38%)
Dec 02, 2022 51.60 54.46 50.33 54.12 306,390 +1.79(+3.42%)
Dec 01, 2022 52.41 53.22 50.27 52.33 441,452 +0.06(+0.11%)
Nov 30, 2022 48.79 52.32 48.61 52.27 476,254 +2.50(+5.02%)
Nov 29, 2022 50.97 52.13 49.59 49.77 511,572 -0.96(-1.89%)
Nov 28, 2022 53.37 54.00 50.06 50.73 631,004 -3.40(-6.28%)
Nov 25, 2022 52.84 54.29 52.35 54.13 175,609 -0.03(-0.06%)
Nov 23, 2022 51.46 54.86 50.87 54.16 605,330 +3.60(+7.12%)
Nov 22, 2022 48.73 50.85 45.88 50.56 734,085 +1.65(+3.37%)
Nov 21, 2022 53.25 53.63 46.81 48.91 1,313,952 -5.33(-9.83%)
Nov 18, 2022 60.98 61.32 53.59 54.24 818,063 -4.98(-8.41%)
Nov 17, 2022 60.00 60.77 58.23 59.22 589,231 -3.06(-4.91%)
Nov 16, 2022 61.01 62.64 59.51 62.28 576,790 -0.38(-0.61%)
Nov 15, 2022 59.99 65.33 59.01 62.66 905,221 +5.00(+8.67%)
Nov 14, 2022 61.81 62.57 56.83 57.66 848,837 -7.20(-11.10%)
Nov 11, 2022 55.75 65.37 55.12 64.86 1,296,209 +9.50(+17.16%)
Nov 10, 2022 50.71 57.50 50.71 55.36 1,257,432 +8.14(+17.24%)
Nov 09, 2022 48.03 49.09 46.49 47.22 718,387 -1.76(-3.59%)
Nov 08, 2022 45.90 51.26 44.46 48.98 1,001,478 +3.29(+7.20%)
Nov 07, 2022 46.28 46.28 42.75 45.69 850,253 +0.24(+0.53%)
Nov 04, 2022 40.88 45.75 40.77 45.45 1,635,223 +1.45(+3.30%)
Nov 03, 2022 44.20 45.24 42.91 44.00 1,198,986 -0.50(-1.12%)
Nov 02, 2022 49.00 44.36 44.50 1,052,582 -4.26(-8.74%)
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.