Trupanion, Inc. - Common Stock (NQ:TRUP)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	26.12	27.57	25.50	27.46	495,132	+0.75(+2.81%)
Mar 02, 2026	25.87	26.94	25.87	26.71	390,237	+0.17(+0.64%)
Feb 27, 2026	26.84	26.84	26.06	26.54	372,429	-0.70(-2.57%)
Feb 26, 2026	26.66	28.07	26.66	27.24	450,449	+0.54(+2.02%)
Feb 25, 2026	25.89	26.76	25.24	26.70	528,959	+0.85(+3.29%)
Feb 24, 2026	27.16	27.66	25.79	25.85	535,424	-1.31(-4.82%)
Feb 23, 2026	28.94	28.95	27.11	27.16	335,102	-1.90(-6.54%)
Feb 20, 2026	28.93	29.30	28.55	29.06	800,260	+0.21(+0.73%)
Feb 19, 2026	28.83	29.10	28.09	28.85	603,348	+0.01(+0.03%)
Feb 18, 2026	29.00	29.23	27.94	28.84	853,189	-0.15(-0.52%)
Feb 17, 2026	28.50	29.64	27.78	28.99	1,208,796	+1.03(+3.68%)
Feb 13, 2026	30.18	30.84	27.30	27.96	1,339,496	-4.18(-13.01%)
Feb 12, 2026	32.56	33.21	31.16	32.14	900,728	-0.19(-0.59%)
Feb 11, 2026	33.41	33.88	31.86	32.33	766,610	-0.76(-2.30%)
Feb 10, 2026	33.37	34.42	33.00	33.09	457,701	+0.34(+1.04%)
Feb 09, 2026	33.23	33.73	32.47	32.75	444,330	-0.42(-1.27%)
Feb 06, 2026	33.22	33.99	32.64	33.17	459,261	-0.16(-0.48%)
Feb 05, 2026	32.32	33.97	31.86	33.33	959,805	+0.99(+3.06%)
Feb 04, 2026	31.66	32.49	31.27	32.34	463,948	+0.77(+2.44%)
Feb 03, 2026	31.73	31.77	30.54	31.57	523,971	-0.22(-0.69%)
Feb 02, 2026	31.99	32.45	31.62	31.79	373,041	-0.20(-0.63%)
Jan 30, 2026	32.09	32.51	31.68	31.99	335,337	-0.18(-0.56%)
Jan 29, 2026	31.25	32.42	31.25	32.17	268,930	+0.76(+2.42%)
Jan 28, 2026	31.67	32.26	31.30	31.41	287,428	-0.35(-1.10%)
Jan 27, 2026	32.98	32.98	31.19	31.76	452,651	-0.65(-2.01%)
Jan 26, 2026	32.90	33.08	32.30	32.41	189,452	-0.41(-1.25%)
Jan 23, 2026	32.40	32.97	32.01	32.82	256,562	+0.37(+1.14%)
Jan 22, 2026	31.90	33.63	31.90	32.45	317,677	+0.70(+2.20%)
Jan 21, 2026	31.34	32.02	30.91	31.75	478,872	+0.53(+1.70%)
Jan 20, 2026	32.36	32.65	30.85	31.22	608,400	-1.22(-3.76%)
Jan 16, 2026	33.73	33.74	32.39	32.44	354,508	-1.47(-4.34%)
Jan 15, 2026	34.02	34.64	33.66	33.91	295,111	-0.13(-0.38%)
Jan 14, 2026	35.03	35.50	32.77	34.04	585,775	-1.34(-3.79%)
Jan 13, 2026	36.74	36.96	35.12	35.38	284,233	-1.27(-3.47%)
Jan 12, 2026	35.96	36.65	35.64	36.65	200,782	+0.69(+1.92%)
Jan 09, 2026	35.98	36.53	35.39	35.96	225,094	-0.12(-0.33%)
Jan 08, 2026	35.61	36.51	35.61	36.08	359,622	+0.30(+0.84%)
Jan 07, 2026	36.53	36.60	34.97	35.78	294,242	-0.72(-1.97%)
Jan 06, 2026	36.06	36.57	34.46	36.50	738,712	+0.25(+0.69%)
Jan 05, 2026	37.03	37.70	36.08	36.25	470,926	-0.95(-2.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.