Trupanion Inc (NQ: TRUP )

56.51 +1.39 (+2.52%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42.84 341,556 +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%)
Sep 03, 2024 44.66 45.95 42.79 43.39 502,805 -2.34(-5.12%)
Aug 30, 2024 47.79 48.66 45.55 45.73 386,117 -1.50(-3.18%)
Aug 29, 2024 46.61 47.63 45.95 47.23 323,294 +0.68(+1.46%)
Aug 28, 2024 46.80 48.36 45.68 46.55 460,765 -0.66(-1.40%)
Aug 27, 2024 48.32 48.56 47.14 47.21 809,209 -1.36(-2.80%)
Aug 26, 2024 46.54 48.85 46.28 48.57 645,527 +1.94(+4.16%)
Aug 23, 2024 45.11 47.27 45.11 46.63 433,116 +1.24(+2.73%)
Aug 22, 2024 45.72 46.08 44.50 45.39 465,913 -0.32(-0.70%)
Aug 21, 2024 44.01 46.96 43.72 45.71 777,322 +2.47(+5.71%)
Aug 20, 2024 42.82 43.56 42.54 43.24 385,701 -0.09(-0.21%)
Aug 19, 2024 42.84 44.10 42.20 43.33 390,949 +0.81(+1.90%)
Aug 16, 2024 43.12 43.59 41.12 42.52 672,667 -0.77(-1.78%)
Aug 15, 2024 41.57 44.06 41.23 43.29 762,490 +2.25(+5.48%)
Aug 14, 2024 41.49 42.52 40.16 41.04 1,338,921 +0.15(+0.37%)
Aug 13, 2024 39.10 41.43 38.28 40.89 802,795 +1.97(+5.06%)
Aug 12, 2024 37.43 39.37 36.09 38.92 852,647 +0.62(+1.62%)
Aug 09, 2024 36.40 38.80 33.84 38.30 1,252,686 +3.27(+9.33%)
Aug 08, 2024 33.91 35.23 33.49 35.03 669,471 +1.37(+4.07%)
Aug 07, 2024 34.58 35.19 32.72 33.66 1,104,758 -0.84(-2.43%)
Aug 06, 2024 35.57 35.57 32.30 34.50 1,278,076 -1.14(-3.20%)
Aug 05, 2024 30.55 36.23 29.70 35.64 1,891,379 +1.92(+5.69%)
Aug 02, 2024 33.50 33.82 32.36 33.72 570,547 -1.27(-3.63%)
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.