Skip to main content

Trupanion Inc (NQ: TRUP )

27.83 -1.36 (-4.66%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 29.67 31.15 29.00 29.19 548,971 -0.70(-2.34%)
May 21, 2024 29.72 30.35 28.93 29.89 1,036,974 -0.15(-0.50%)
May 20, 2024 30.16 30.70 29.71 30.04 1,079,696 -0.20(-0.66%)
May 17, 2024 32.70 33.25 29.98 30.24 985,999 -2.58(-7.86%)
May 16, 2024 32.35 34.75 30.28 32.82 2,046,759 +4.49(+15.85%)
May 15, 2024 31.97 31.97 26.41 28.33 1,907,919 -2.97(-9.49%)
May 14, 2024 32.26 35.49 30.77 31.30 2,664,607 +0.53(+1.72%)
May 13, 2024 26.28 31.29 26.00 30.77 2,801,583 +4.97(+19.26%)
May 10, 2024 26.59 26.59 25.07 25.80 925,621 +0.93(+3.74%)
May 09, 2024 22.97 25.04 22.96 24.87 533,850 +1.81(+7.85%)
May 08, 2024 24.79 25.13 22.98 23.06 681,058 -2.49(-9.75%)
May 07, 2024 22.92 25.73 22.50 25.55 1,465,709 +3.04(+13.51%)
May 06, 2024 20.05 22.80 20.05 22.51 1,488,627 +2.66(+13.40%)
May 03, 2024 24.00 24.48 19.69 19.85 2,330,525 -3.93(-16.53%)
May 02, 2024 23.64 24.45 23.30 23.78 862,658 +0.46(+1.97%)
May 01, 2024 22.59 24.68 22.42 23.32 863,065 +0.82(+3.64%)
Apr 30, 2024 23.60 24.50 22.23 22.50 373,667 -1.50(-6.25%)
Apr 29, 2024 24.21 24.65 23.80 24.00 341,211 -0.12(-0.50%)
Apr 26, 2024 23.40 24.18 23.30 24.12 210,509 +0.81(+3.47%)
Apr 25, 2024 23.38 23.44 23.07 23.31 313,963 -0.60(-2.51%)
Apr 24, 2024 22.97 24.01 22.70 23.91 447,580 +1.16(+5.10%)
Apr 23, 2024 22.57 23.56 22.34 22.75 789,091 +0.40(+1.79%)
Apr 22, 2024 22.58 22.66 21.96 22.35 341,237 -0.10(-0.45%)
Apr 19, 2024 21.39 22.93 21.36 22.45 932,517 +1.09(+5.10%)
Apr 18, 2024 21.68 23.20 21.22 21.36 979,082 -0.30(-1.39%)
Apr 17, 2024 22.38 22.71 21.48 21.66 358,317 -0.51(-2.30%)
Apr 16, 2024 21.73 22.49 21.18 22.17 723,110 +0.01(+0.05%)
Apr 15, 2024 23.39 23.64 21.97 22.16 520,965 -1.22(-5.22%)
Apr 12, 2024 24.07 24.59 23.29 23.38 373,590 -1.22(-4.96%)
Apr 11, 2024 25.11 25.16 24.20 24.60 514,984 -0.21(-0.85%)
Apr 10, 2024 24.74 25.63 24.45 24.81 877,368 -0.94(-3.65%)
Apr 09, 2024 26.14 26.52 25.43 25.75 372,337 -0.15(-0.58%)
Apr 08, 2024 25.75 26.67 25.50 25.90 328,086 -0.20(-0.77%)
Apr 05, 2024 25.13 26.11 24.10 26.10 543,164 +0.59(+2.31%)
Apr 04, 2024 26.71 27.76 25.44 25.51 402,394 -0.89(-3.37%)
Apr 03, 2024 25.46 26.81 25.44 26.40 428,303 +0.25(+0.96%)
Apr 02, 2024 26.56 27.50 25.98 26.15 473,840 -1.24(-4.53%)
Apr 01, 2024 27.97 28.24 26.68 27.39 555,853 -0.22(-0.80%)
Mar 28, 2024 27.14 27.77 27.77 27.61 557,027 -0.13(-0.47%)
Mar 27, 2024 27.48 27.86 26.60 27.74 495,860 +0.64(+2.36%)
Mar 26, 2024 26.96 28.34 26.35 27.10 1,244,512 +1.02(+3.91%)
Mar 25, 2024 25.61 26.12 25.51 26.08 293,402 +0.43(+1.68%)
Mar 22, 2024 25.51 26.19 24.89 25.65 757,014 -0.15(-0.58%)
Mar 21, 2024 26.85 26.85 25.52 25.80 440,032 -0.54(-2.05%)
Mar 20, 2024 24.77 26.83 24.77 26.34 843,221 +1.62(+6.55%)
Mar 19, 2024 26.51 27.08 24.50 24.72 725,670 -2.20(-8.17%)
Mar 18, 2024 26.73 27.70 26.52 26.92 379,389 -0.20(-0.74%)
Mar 15, 2024 27.16 28.03 26.82 27.12 709,230 -0.24(-0.88%)
Mar 14, 2024 28.77 28.93 26.70 27.36 623,580 -1.82(-6.24%)
Mar 13, 2024 29.00 29.95 28.62 29.18 277,314 +0.03(+0.10%)
Mar 12, 2024 29.07 29.26 28.14 29.15 395,904 +0.44(+1.53%)
Mar 11, 2024 29.31 29.77 28.53 28.71 415,081 -0.84(-2.84%)
Mar 08, 2024 29.83 30.74 29.04 29.55 435,113 +0.28(+0.96%)
Mar 07, 2024 27.95 29.32 27.84 29.27 461,414 +1.41(+5.06%)
Mar 06, 2024 28.50 29.35 27.54 27.86 646,637 -0.14(-0.50%)
Mar 05, 2024 28.72 29.54 27.39 28.00 615,270 -1.01(-3.48%)
Mar 04, 2024 27.47 29.55 27.00 29.01 598,120 +1.73(+6.34%)
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.