Skip to main content

Trupanion Inc (NQ: TRUP )

28.16 +0.42 (+1.51%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.05 30.57 29.70 29.73 354,641 -0.28(-0.93%)
Aug 30, 2023 30.67 30.67 29.86 30.01 378,207 -0.58(-1.90%)
Aug 29, 2023 30.36 30.94 30.03 30.59 373,111 +0.00(+0.00%)
Aug 28, 2023 29.45 30.73 29.45 30.59 442,110 +0.71(+2.38%)
Aug 25, 2023 29.87 30.48 29.19 29.88 443,876 +0.20(+0.67%)
Aug 24, 2023 30.00 30.00 28.84 29.68 496,653 -0.20(-0.67%)
Aug 23, 2023 29.40 29.92 28.92 29.88 351,230 +0.62(+2.12%)
Aug 22, 2023 29.52 29.60 28.32 29.26 669,932 +0.26(+0.90%)
Aug 21, 2023 28.90 29.81 28.75 29.00 491,355 +0.26(+0.90%)
Aug 18, 2023 28.05 29.16 27.88 28.74 798,323 -0.07(-0.24%)
Aug 17, 2023 28.87 29.01 28.26 28.81 651,869 +0.14(+0.49%)
Aug 16, 2023 28.17 28.99 27.96 28.67 498,561 +0.19(+0.67%)
Aug 15, 2023 28.55 29.00 27.94 28.48 763,246 -0.49(-1.69%)
Aug 14, 2023 29.70 29.84 28.58 28.97 1,129,401 -1.28(-4.23%)
Aug 11, 2023 29.54 30.52 28.88 30.25 756,941 +0.18(+0.60%)
Aug 10, 2023 32.45 32.45 29.75 30.07 719,021 -1.93(-6.03%)
Aug 09, 2023 32.95 32.95 30.67 32.00 843,200 -1.12(-3.38%)
Aug 08, 2023 30.72 33.72 29.86 33.12 997,709 +1.50(+4.74%)
Aug 07, 2023 31.31 33.38 30.44 31.62 1,066,534 +0.62(+2.00%)
Aug 04, 2023 32.91 35.22 30.11 31.00 2,723,405 +1.76(+6.02%)
Aug 03, 2023 28.72 29.94 28.08 29.24 1,496,511 +0.49(+1.70%)
Aug 02, 2023 28.95 29.34 28.00 28.75 710,887 -0.54(-1.84%)
Aug 01, 2023 30.28 31.25 28.94 29.29 1,030,008 -1.56(-5.06%)
Jul 31, 2023 29.46 32.92 29.42 30.85 2,019,242 +1.26(+4.26%)
Jul 28, 2023 28.87 29.95 28.43 29.59 682,609 +1.45(+5.15%)
Jul 27, 2023 29.91 29.91 27.67 28.14 793,704 -1.44(-4.87%)
Jul 26, 2023 28.67 30.15 28.46 29.58 923,198 +1.08(+3.79%)
Jul 25, 2023 28.24 29.16 27.77 28.50 883,755 +0.26(+0.92%)
Jul 24, 2023 26.68 28.44 26.42 28.24 1,066,409 +1.83(+6.93%)
Jul 21, 2023 25.51 26.75 24.96 26.41 1,067,344 +1.21(+4.80%)
Jul 20, 2023 27.34 27.34 25.19 25.20 908,226 -2.30(-8.36%)
Jul 19, 2023 26.90 28.69 26.75 27.50 1,537,136 +1.10(+4.17%)
Jul 18, 2023 26.63 27.85 26.07 26.40 802,667 -0.20(-0.75%)
Jul 17, 2023 25.62 27.18 25.34 26.60 701,927 +1.10(+4.31%)
Jul 14, 2023 26.31 26.51 25.06 25.50 875,571 -0.75(-2.86%)
Jul 13, 2023 25.40 26.83 25.40 26.25 1,332,219 +0.60(+2.34%)
Jul 12, 2023 29.45 29.59 25.05 25.65 1,679,293 -3.21(-11.12%)
Jul 11, 2023 27.46 29.54 27.46 28.86 1,176,801 +1.50(+5.48%)
Jul 10, 2023 25.36 27.68 24.89 27.36 1,492,085 +1.83(+7.17%)
Jul 07, 2023 23.99 27.88 23.89 25.53 3,803,603 +1.66(+6.95%)
Jul 06, 2023 21.70 24.00 21.39 23.87 1,462,556 +1.87(+8.50%)
Jul 05, 2023 20.52 22.04 19.86 22.00 1,663,167 +1.11(+5.31%)
Jul 03, 2023 19.77 20.97 19.75 20.89 932,576 +1.21(+6.15%)
Jun 30, 2023 19.13 20.66 18.45 19.68 2,624,634 -0.79(-3.86%)
Jun 29, 2023 20.69 21.86 20.42 20.47 746,405 -0.26(-1.25%)
Jun 28, 2023 21.68 21.80 20.21 20.73 1,096,127 -1.16(-5.30%)
Jun 27, 2023 22.46 22.88 21.74 21.89 840,657 -0.39(-1.75%)
Jun 26, 2023 22.44 23.52 21.93 22.28 1,227,422 -0.32(-1.42%)
Jun 23, 2023 23.05 23.22 21.51 22.60 2,858,874 +2.04(+9.92%)
Jun 22, 2023 20.26 21.29 19.50 20.56 2,666,329 -1.25(-5.73%)
Jun 21, 2023 25.06 25.36 21.26 21.81 2,660,672 -4.78(-17.98%)
Jun 20, 2023 26.10 27.11 25.36 26.59 829,670 +0.50(+1.94%)
Jun 16, 2023 26.40 26.61 24.99 26.09 1,235,044 +0.45(+1.74%)
Jun 15, 2023 24.81 25.86 24.63 25.64 843,809 +0.65(+2.60%)
Jun 14, 2023 27.28 27.50 24.46 24.99 1,293,796 -1.91(-7.10%)
Jun 13, 2023 27.79 31.28 26.10 26.90 2,323,459 -0.75(-2.71%)
Jun 12, 2023 25.62 29.11 24.86 27.65 2,370,927 +2.31(+9.12%)
Jun 09, 2023 23.68 26.70 23.34 25.34 2,393,007 +2.04(+8.76%)
Jun 08, 2023 22.70 23.40 21.38 23.30 1,187,643 +0.60(+2.64%)
Jun 07, 2023 21.52 24.06 20.65 22.70 1,653,730 +1.42(+6.67%)
Jun 06, 2023 21.50 21.99 21.08 21.28 908,720 -0.57(-2.61%)
Jun 05, 2023 22.98 23.39 21.73 21.85 731,921 -1.17(-5.08%)
Jun 02, 2023 21.90 23.29 21.50 23.02 1,014,315 +0.49(+2.17%)
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.