UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.39+0.64 (+2.82%)
As of 11:38AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.9723.4722.7023.3923.39132,062
23 Apr 202422.5723.5622.3422.7522.75789,100
22 Apr 202422.5822.6621.9622.3522.35341,200
19 Apr 202421.3922.9321.3622.4522.45932,500
18 Apr 202421.6823.2021.2221.3621.36982,300
17 Apr 202422.3822.7121.4921.6621.66361,500
16 Apr 202421.7322.4921.1822.1722.17723,100
15 Apr 202423.3923.6421.9722.1622.16521,000
12 Apr 202424.0724.5823.2923.3823.38373,500
11 Apr 202425.1125.1624.2024.6024.60515,000
10 Apr 202424.7425.6324.4524.8124.81877,400
09 Apr 202426.1426.5225.4325.7525.75372,300
08 Apr 202425.7526.6725.5025.9025.90328,100
05 Apr 202425.1326.1124.1026.1026.10541,100
04 Apr 202426.7127.7625.4425.5125.51403,400
03 Apr 202425.4626.8125.4426.4026.40428,300
02 Apr 202426.5627.5025.9826.1526.15473,800
01 Apr 202427.9728.2426.6827.3927.39555,900
28 Mar 202427.1428.9727.1427.6127.61557,000
27 Mar 202427.4827.8626.6027.7427.74495,900
26 Mar 202426.9628.3426.3527.1027.101,244,500
25 Mar 202425.6126.1225.5126.0826.08293,400
22 Mar 202425.5126.1924.8925.6525.65757,000
21 Mar 202426.8526.8525.5225.8025.80439,900
20 Mar 202424.7726.8324.7726.3426.34843,200
19 Mar 202426.5127.0824.5024.7224.72725,700
18 Mar 202426.7327.7026.5226.9226.92379,400
15 Mar 202427.1628.0326.8227.1227.12709,200
14 Mar 202428.7728.9326.7027.3627.36623,600
13 Mar 202429.0029.9528.6229.1829.18277,200
12 Mar 202429.0729.2628.1429.1529.15395,900
11 Mar 202429.3129.7628.5328.7128.71415,100
08 Mar 202429.8330.7729.0429.5529.55435,100
07 Mar 202427.9529.3227.8429.2729.27461,400
06 Mar 202428.5029.3527.5427.8627.86646,600
05 Mar 202428.7229.5427.3928.0028.00615,300
04 Mar 202427.4729.5627.0029.0129.01597,900
01 Mar 202426.9127.5326.0627.2827.28397,700
29 Feb 202429.5030.1225.9726.7526.75861,500
28 Feb 202427.2528.8626.5928.5828.581,118,300
27 Feb 202424.4727.4724.2727.2727.27863,000
26 Feb 202422.8024.1522.8024.1324.13721,900
23 Feb 202423.5923.5922.5023.0023.00814,500
22 Feb 202423.8524.2023.0723.7023.70617,000
21 Feb 202424.3324.3722.3423.7123.711,269,000
20 Feb 202422.6425.6822.6424.3924.391,533,800
16 Feb 202427.0229.5722.6922.8822.884,598,600
15 Feb 202433.5935.7433.5935.2835.281,555,600
14 Feb 202431.8634.0631.2133.3133.31954,000
13 Feb 202430.4232.2129.9630.7830.78668,100
12 Feb 202430.6833.2530.6832.3432.34585,900
09 Feb 202430.3030.8829.7430.6630.66458,200
08 Feb 202428.4630.0928.4629.6829.68494,700
07 Feb 202429.2029.2027.8128.2928.29363,000
06 Feb 202426.9229.1326.9228.9328.93572,300
05 Feb 202426.2427.4425.5427.2327.23878,900
02 Feb 202426.7827.5625.9726.9526.95638,300
01 Feb 202427.4127.8126.8527.4027.40664,800
31 Jan 202428.2429.5127.1427.2027.20629,200
30 Jan 202428.3128.6227.1828.6028.60578,200
29 Jan 202428.7228.9228.0028.7428.74488,300
26 Jan 202428.9029.5428.2528.5328.53424,900
25 Jan 202429.0729.3027.6328.3228.32655,800
24 Jan 202429.8030.1528.6928.7128.71424,000
23 Jan 202429.1629.8228.1529.0429.04421,300
22 Jan 202428.0729.7027.5828.3028.301,217,400
19 Jan 202427.4827.9026.3827.4327.43750,600
18 Jan 202427.3227.4926.2527.2027.20585,300
17 Jan 202427.2827.5526.4126.9326.93617,600
16 Jan 202427.7428.0027.0127.8427.84502,900
12 Jan 202429.2329.9728.1328.2928.29298,600
11 Jan 202428.9429.0627.6328.9028.90341,800
10 Jan 202428.2528.9727.5828.9428.94457,900
09 Jan 202428.1829.0027.6428.4228.42395,700
08 Jan 202428.1929.1827.6628.8828.88607,300
05 Jan 202428.4628.8827.2728.1428.14488,500
04 Jan 202428.5429.7128.2128.9028.90736,200
03 Jan 202430.0330.1828.2828.9228.92689,700
02 Jan 202430.6831.7729.8530.7630.76625,100
29 Dec 202330.7431.1629.8530.5130.51635,500
28 Dec 202330.3331.0930.3330.6030.60383,400
27 Dec 202331.0331.3230.5130.6730.67597,000
26 Dec 202331.0131.9030.3530.7030.70467,400
22 Dec 202331.6932.2830.6930.9830.98970,700
21 Dec 202332.4033.0030.9631.4831.48485,900
20 Dec 202331.8432.8031.0731.6031.60855,200
19 Dec 202332.0033.1731.9532.1032.10956,500
18 Dec 202332.0932.3130.8731.6431.64640,200
15 Dec 202334.9835.2831.6831.9231.921,742,000
14 Dec 202334.6036.6633.9934.7934.792,474,100
13 Dec 202329.6532.9029.3032.8432.841,036,700
12 Dec 202329.3229.4527.9829.3529.35613,700
11 Dec 202328.5230.1528.4129.3529.35477,100
08 Dec 202328.2229.2928.2228.9928.99360,800
07 Dec 202328.3128.6127.5828.5928.59540,800
06 Dec 202328.7429.8027.9728.0628.06479,200
05 Dec 202328.9029.0027.7928.2028.20721,000
04 Dec 202327.9529.9927.3329.4129.41784,800
01 Dec 202325.3129.3925.3129.3629.36924,200
30 Nov 202327.4527.4525.5025.7225.72730,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...