Indicators

Trupanion Inc (NQ: TRUP )

23.06 -2.49 (-9.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.