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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	37.99	38.47	36.98	37.37	517,160	-0.80(-2.10%)
Dec 30, 2025	37.73	38.47	37.51	38.17	369,488	+0.43(+1.14%)
Dec 29, 2025	37.55	37.92	37.30	37.74	227,141	-0.01(-0.03%)
Dec 26, 2025	37.43	37.97	36.80	37.75	233,725	+0.32(+0.85%)
Dec 24, 2025	37.71	37.79	37.34	37.43	93,862	-0.36(-0.95%)
Dec 23, 2025	38.11	38.11	37.34	37.79	173,381	-0.26(-0.68%)
Dec 22, 2025	37.98	38.86	37.98	38.05	238,464	+0.05(+0.13%)
Dec 19, 2025	38.47	38.61	37.46	38.00	827,189	-0.48(-1.25%)
Dec 18, 2025	38.26	38.57	38.04	38.48	306,083	+0.59(+1.56%)
Dec 17, 2025	36.35	37.98	36.24	37.89	498,993	+1.49(+4.09%)
Dec 16, 2025	36.72	37.03	36.38	36.40	305,330	-0.34(-0.93%)
Dec 15, 2025	36.69	36.74	36.23	36.74	280,024	+0.39(+1.07%)
Dec 12, 2025	36.54	36.85	36.19	36.35	297,840	-0.15(-0.41%)
Dec 11, 2025	37.04	37.95	36.25	36.50	342,515	-0.49(-1.32%)
Dec 10, 2025	38.40	38.69	36.78	36.99	520,244	-1.42(-3.70%)
Dec 09, 2025	37.13	38.70	37.13	38.41	442,868	+1.13(+3.03%)
Dec 08, 2025	37.11	37.58	36.62	37.28	566,702	+0.35(+0.95%)
Dec 05, 2025	36.73	37.53	36.29	36.93	529,965	-0.10(-0.27%)
Dec 04, 2025	36.35	37.82	35.99	37.03	466,882	+0.79(+2.18%)
Dec 03, 2025	35.17	36.95	35.09	36.24	507,857	+1.40(+4.02%)
Dec 02, 2025	34.25	35.04	33.68	34.84	438,072	+0.83(+2.44%)
Dec 01, 2025	34.86	35.06	33.85	34.01	422,498	-1.28(-3.63%)
Nov 28, 2025	35.18	35.37	34.63	35.29	231,384	+0.21(+0.60%)
Nov 26, 2025	35.42	35.79	35.03	35.08	510,127	-0.28(-0.79%)
Nov 25, 2025	35.31	35.90	34.74	35.36	459,399	-0.04(-0.11%)
Nov 24, 2025	35.86	36.62	34.95	35.40	427,899	-0.50(-1.39%)
Nov 21, 2025	35.12	36.33	34.61	35.90	742,810	+0.83(+2.37%)
Nov 20, 2025	36.62	37.14	35.01	35.07	437,766	-1.00(-2.77%)
Nov 19, 2025	36.97	37.04	35.90	36.07	258,757	-0.74(-2.01%)
Nov 18, 2025	35.88	36.91	35.34	36.81	348,319	+0.47(+1.29%)
Nov 17, 2025	37.73	37.90	35.69	36.34	433,759	-1.40(-3.71%)
Nov 14, 2025	38.91	38.98	37.27	37.74	424,190	-1.65(-4.19%)
Nov 13, 2025	38.91	39.61	38.01	39.39	511,944	+0.48(+1.23%)
Nov 12, 2025	39.35	39.59	38.56	38.91	395,142	-0.11(-0.28%)
Nov 11, 2025	39.35	39.97	38.64	39.02	346,538	-0.31(-0.79%)
Nov 10, 2025	38.31	40.69	36.74	39.33	632,694	+0.75(+1.94%)
Nov 07, 2025	44.89	46.98	38.13	38.58	1,261,839	-3.51(-8.34%)
Nov 06, 2025	42.44	42.78	41.39	42.09	673,989	-0.40(-0.94%)
Nov 05, 2025	39.88	42.53	39.75	42.49	549,463	+3.10(+7.87%)
Nov 04, 2025	39.47	40.11	39.19	39.39	318,797	-0.26(-0.66%)

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.