Trupanion Inc (NQ: TRUP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	42.06	42.21	40.35	41.19	461,397	-0.79(-1.88%)
Sep 30, 2024	42.91	45.40	41.83	41.98	677,052	-0.72(-1.69%)
Sep 27, 2024	43.59	43.59	42.57	42.70	288,503	-0.02(-0.05%)
Sep 26, 2024	42.79	43.48	41.84	42.72	446,036	+0.67(+1.59%)
Sep 25, 2024	42.49	42.49	40.92	42.05	387,321	-0.30(-0.71%)
Sep 24, 2024	42.31	42.99	41.48	42.35	379,587	+0.09(+0.21%)
Sep 23, 2024	42.34	43.62	41.57	42.26	441,052	-0.54(-1.26%)
Sep 20, 2024	43.12	44.65	42.12	42.80	1,785,088	+0.80(+1.90%)
Sep 19, 2024	47.22	47.22	41.58	42.00	945,739	-3.81(-8.32%)
Sep 18, 2024	46.80	49.14	45.15	45.81	837,454	-0.74(-1.59%)
Sep 17, 2024	47.19	48.43	45.88	46.55	631,193	+0.00(+0.00%)
Sep 16, 2024	47.34	47.40	43.85	46.55	697,067	-0.53(-1.13%)
Sep 13, 2024	45.40	47.24	44.94	47.08	1,077,178	+2.51(+5.63%)
Sep 12, 2024	43.37	45.89	42.28	44.57	376,894	+1.68(+3.92%)
Sep 11, 2024	43.07	43.50	41.94	42.89	336,710	-0.71(-1.63%)
Sep 10, 2024	43.01	43.82	42.48	43.60	311,687	+0.73(+1.70%)
Sep 09, 2024	43.72	44.00	42.35	42.87	432,094	-0.85(-1.94%)
Sep 06, 2024	43.92	44.70	43.38	43.72	522,203	+0.05(+0.11%)
Sep 05, 2024	44.89	45.01	43.42	43.67	340,475	-1.21(-2.70%)
Sep 04, 2024	43.80	46.52	43.24	44.88	387,302	+1.49(+3.43%)

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.