Skip to main content

Trupanion Inc (NQ: TRUP )

28.17 +0.43 (+1.55%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.21 22.71 21.20 22.47 942,869 +1.19(+5.59%)
May 30, 2023 20.93 21.43 20.15 21.28 869,889 +0.78(+3.80%)
May 26, 2023 20.48 21.15 20.12 20.50 782,468 -0.14(-0.68%)
May 25, 2023 21.38 21.38 20.44 20.64 825,547 -0.74(-3.46%)
May 24, 2023 21.24 21.60 20.32 21.38 869,170 -0.04(-0.19%)
May 23, 2023 23.83 24.16 21.18 21.42 3,089,820 -2.62(-10.90%)
May 22, 2023 21.00 24.33 20.92 24.04 1,811,230 +3.09(+14.75%)
May 19, 2023 21.69 22.12 20.39 20.95 1,573,665 -0.67(-3.10%)
May 18, 2023 20.70 21.71 20.24 21.62 1,081,478 +0.89(+4.29%)
May 17, 2023 20.24 20.78 19.64 20.73 1,288,385 +0.60(+2.98%)
May 16, 2023 20.20 20.42 19.70 20.13 1,309,992 -0.24(-1.18%)
May 15, 2023 21.27 21.73 19.83 20.37 2,241,557 -0.79(-3.73%)
May 12, 2023 22.23 22.23 20.80 21.16 1,783,373 -1.14(-5.11%)
May 11, 2023 23.52 24.14 22.12 22.30 1,162,541 -1.27(-5.39%)
May 10, 2023 24.68 25.19 23.07 23.57 1,585,042 -0.65(-2.68%)
May 09, 2023 25.20 25.96 23.89 24.22 1,709,332 -1.33(-5.21%)
May 08, 2023 26.76 26.76 24.03 25.55 4,414,494 -3.33(-11.53%)
May 05, 2023 24.00 29.83 23.35 28.88 7,566,755 -7.07(-19.67%)
May 04, 2023 35.10 36.82 34.03 35.95 1,120,968 +0.95(+2.71%)
May 03, 2023 35.37 36.50 34.48 35.00 643,343 +0.33(+0.95%)
May 02, 2023 36.72 37.13 34.40 34.67 796,212 -2.49(-6.70%)
May 01, 2023 35.00 37.71 34.44 37.16 1,103,119 +2.05(+5.84%)
Apr 28, 2023 33.66 35.19 33.00 35.11 604,230 +1.34(+3.95%)
Apr 27, 2023 31.89 35.49 31.23 33.77 2,198,929 +2.77(+8.95%)
Apr 26, 2023 31.88 32.42 30.34 31.00 1,244,585 -0.62(-1.96%)
Apr 25, 2023 32.61 32.61 31.29 31.62 862,469 -1.44(-4.36%)
Apr 24, 2023 33.20 34.14 32.92 33.06 918,542 -0.32(-0.96%)
Apr 21, 2023 33.74 34.03 32.76 33.38 891,369 -0.95(-2.77%)
Apr 20, 2023 34.94 35.67 33.88 34.33 784,898 -1.44(-4.03%)
Apr 19, 2023 34.28 35.78 33.57 35.77 929,737 +0.99(+2.85%)
Apr 18, 2023 36.37 36.45 34.11 34.78 1,729,790 -1.25(-3.47%)
Apr 17, 2023 41.56 41.56 35.36 36.03 1,892,166 -5.53(-13.31%)
Apr 14, 2023 42.55 42.73 41.23 41.56 424,826 -0.70(-1.66%)
Apr 13, 2023 43.70 44.06 41.86 42.26 660,006 -0.63(-1.47%)
Apr 12, 2023 44.87 45.50 42.77 42.89 938,540 -1.23(-2.79%)
Apr 11, 2023 42.88 44.31 42.56 44.12 490,750 +1.76(+4.15%)
Apr 10, 2023 40.72 42.45 40.72 42.36 516,006 +1.21(+2.94%)
Apr 06, 2023 39.80 41.28 38.98 41.15 538,309 +1.09(+2.72%)
Apr 05, 2023 40.00 40.30 38.49 40.06 658,822 -1.02(-2.48%)
Apr 04, 2023 42.95 43.44 40.60 41.08 565,287 -1.31(-3.09%)
Apr 03, 2023 42.82 42.82 40.51 42.39 859,311 -0.50(-1.17%)
Mar 31, 2023 41.99 44.90 41.95 42.89 1,476,430 +1.83(+4.46%)
Mar 30, 2023 40.70 41.82 39.97 41.06 1,101,095 +1.39(+3.50%)
Mar 29, 2023 38.40 40.23 37.58 39.67 931,479 +2.03(+5.39%)
Mar 28, 2023 38.40 40.07 37.55 37.64 1,212,683 -0.85(-2.21%)
Mar 27, 2023 38.35 39.48 36.14 38.49 1,446,998 +0.14(+0.37%)
Mar 24, 2023 38.41 40.17 37.12 38.35 2,740,501 -2.84(-6.89%)
Mar 23, 2023 48.55 50.00 40.53 41.19 4,796,425 -15.00(-26.70%)
Mar 22, 2023 59.26 59.83 56.13 56.19 321,349 -2.67(-4.54%)
Mar 21, 2023 59.00 60.33 57.91 58.86 379,810 +0.83(+1.43%)
Mar 20, 2023 56.11 58.16 55.54 58.03 422,967 +2.69(+4.86%)
Mar 17, 2023 56.20 56.50 54.42 55.34 1,148,121 -1.43(-2.52%)
Mar 16, 2023 54.43 58.22 53.66 56.77 658,126 +2.68(+4.95%)
Mar 15, 2023 50.92 55.26 50.92 54.09 604,968 +1.66(+3.17%)
Mar 14, 2023 52.84 53.83 51.74 52.43 434,104 +2.15(+4.28%)
Mar 13, 2023 50.04 51.43 47.57 50.28 425,616 -0.83(-1.62%)
Mar 10, 2023 53.66 54.14 49.28 51.11 635,682 -3.31(-6.08%)
Mar 09, 2023 57.96 58.81 54.21 54.42 314,099 -3.35(-5.80%)
Mar 08, 2023 57.92 58.46 56.72 57.77 228,997 -0.01(-0.02%)
Mar 07, 2023 57.99 59.91 57.22 57.78 357,689 -0.21(-0.36%)
Mar 06, 2023 60.07 62.21 57.81 57.99 431,315 -1.79(-2.99%)
Mar 03, 2023 58.29 60.04 57.28 59.78 465,507 +2.18(+3.78%)
Mar 02, 2023 56.69 58.69 55.88 57.60 425,972 -0.31(-0.54%)
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.