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

50.73 +1.16 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 48.64 51.97 48.00 50.73 1,497,332 +0.73(+1.46%)
Dec 19, 2024 50.77 51.60 49.49 50.00 253,679 +0.21(+0.42%)
Dec 18, 2024 54.22 55.21 49.09 49.79 385,981 -3.98(-7.40%)
Dec 17, 2024 53.68 54.00 51.64 53.77 472,148 -0.38(-0.70%)
Dec 16, 2024 53.23 55.96 53.16 54.15 537,927 +1.42(+2.69%)
Dec 13, 2024 53.82 55.26 52.13 52.73 319,675 -0.68(-1.27%)
Dec 12, 2024 54.84 56.24 52.98 53.41 443,880 -1.31(-2.39%)
Dec 11, 2024 54.19 55.58 53.92 54.72 351,952 +0.73(+1.35%)
Dec 10, 2024 54.91 57.39 52.63 53.99 791,705 -2.02(-3.61%)
Dec 09, 2024 54.03 56.33 52.20 56.01 619,463 +2.55(+4.77%)
Dec 06, 2024 51.49 53.91 50.66 53.46 459,460 +1.87(+3.62%)
Dec 05, 2024 56.17 56.23 51.52 51.59 703,917 -4.13(-7.41%)
Dec 04, 2024 54.63 55.85 53.92 55.72 586,414 +1.09(+2.00%)
Dec 03, 2024 53.65 54.69 51.60 54.63 440,135 +0.98(+1.83%)
Dec 02, 2024 53.41 53.67 50.72 53.65 720,882 +0.34(+0.64%)
Nov 29, 2024 53.48 53.71 52.40 53.31 288,859 -0.19(-0.36%)
Nov 27, 2024 54.71 56.40 53.26 53.50 365,039 -0.85(-1.56%)
Nov 26, 2024 52.61 55.55 51.05 54.35 357,290 +0.89(+1.66%)
Nov 25, 2024 53.08 55.21 52.24 53.46 582,945 -0.14(-0.26%)
Nov 22, 2024 52.57 56.08 52.57 53.60 675,363 +0.95(+1.80%)
Nov 21, 2024 52.08 54.13 50.75 52.65 484,931 +0.83(+1.60%)
Nov 20, 2024 53.05 54.70 51.49 51.82 394,542 -1.14(-2.15%)
Nov 19, 2024 49.95 53.00 49.95 52.96 835,025 +2.25(+4.44%)
Nov 18, 2024 52.83 52.83 50.11 50.71 486,059 -2.05(-3.89%)
Nov 15, 2024 52.47 53.04 51.48 52.76 540,090 +0.52(+1.00%)
Nov 14, 2024 52.54 53.28 52.06 52.24 309,188 -0.28(-0.53%)
Nov 13, 2024 54.87 55.88 51.24 52.52 611,866 -1.23(-2.29%)
Nov 12, 2024 51.90 54.59 51.84 53.75 1,571,823 +1.34(+2.56%)
Nov 11, 2024 51.82 53.76 51.55 52.41 714,059 +1.92(+3.80%)
Nov 08, 2024 49.22 51.00 48.77 50.49 704,826 +1.57(+3.21%)
Nov 07, 2024 49.73 50.10 48.42 48.92 469,577 -1.29(-2.57%)
Nov 06, 2024 54.23 55.00 49.61 50.21 866,042 -0.93(-1.82%)
Nov 05, 2024 50.59 52.33 50.07 51.14 530,613 +1.09(+2.18%)
Nov 04, 2024 54.24 54.45 49.89 50.05 887,318 -4.51(-8.27%)
Nov 01, 2024 54.78 56.88 54.06 54.56 708,745 -0.22(-0.40%)
Oct 31, 2024 52.36 57.90 51.51 54.78 859,929 -0.34(-0.62%)
Oct 30, 2024 52.83 55.27 52.63 55.12 771,784 +1.87(+3.51%)
Oct 29, 2024 53.51 54.46 53.01 53.25 381,863 -1.23(-2.26%)
Oct 28, 2024 54.28 55.58 53.27 54.48 845,338 +0.87(+1.62%)
Oct 25, 2024 53.71 54.18 52.99 53.61 302,942 +0.54(+1.02%)
Oct 24, 2024 53.16 54.15 52.12 53.07 504,772 +0.40(+0.76%)
Oct 23, 2024 52.15 52.84 51.29 52.67 388,836 +0.07(+0.13%)
Oct 22, 2024 53.73 53.73 52.23 52.60 311,414 -1.31(-2.43%)
Oct 21, 2024 54.82 55.12 52.83 53.91 410,009 -0.93(-1.70%)
Oct 18, 2024 55.61 55.74 54.41 54.84 1,441,819 -0.64(-1.15%)
Oct 17, 2024 53.37 55.63 53.03 55.48 1,025,156 +1.98(+3.70%)
Oct 16, 2024 50.95 54.08 50.69 53.50 758,263 +2.61(+5.13%)
Oct 15, 2024 50.20 52.22 50.20 50.89 778,117 +0.37(+0.73%)
Oct 14, 2024 49.50 51.48 49.35 50.52 528,214 +1.49(+3.04%)
Oct 11, 2024 46.80 49.67 46.80 49.03 438,675 +1.97(+4.19%)
Oct 10, 2024 46.50 47.81 46.09 47.06 546,653 +0.37(+0.79%)
Oct 09, 2024 44.06 46.80 43.75 46.69 601,139 +2.44(+5.51%)
Oct 08, 2024 41.69 44.73 41.58 44.25 626,848 +2.69(+6.47%)
Oct 07, 2024 42.67 43.12 41.08 41.56 431,628 -1.28(-2.99%)
Oct 04, 2024 42.27 43.02 41.61 42.84 341,555 +1.48(+3.58%)
Oct 03, 2024 41.02 41.79 40.75 41.36 271,431 +0.27(+0.66%)
Oct 02, 2024 41.29 42.67 40.82 41.09 442,709 -0.10(-0.24%)
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 following
Privacy Policy and Terms and Conditions.