UK Markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
35.97+1.59 (+4.62%)
At close: 04:00PM EDT
35.50 -0.47 (-1.31%)
After hours: 07:03PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202435.0036.7634.8235.9735.97719,200
25 Jul 202432.4234.9732.4034.3834.38643,800
24 Jul 202433.6333.8431.6432.5332.53591,400
23 Jul 202433.7934.8033.5533.9233.92816,500
22 Jul 202433.9534.1932.3433.9033.90511,900
19 Jul 202434.0334.4832.6432.9532.95572,100
18 Jul 202434.9735.5232.2833.0833.08736,100
17 Jul 202433.8735.7932.3135.3135.31704,700
16 Jul 202433.3334.8132.5134.4934.49771,300
15 Jul 202431.6833.3431.0532.7732.77507,100
12 Jul 202430.8432.8630.7431.3031.30622,900
11 Jul 202429.9631.0028.7330.3730.37534,700
10 Jul 202427.9428.7527.4028.6828.68313,100
09 Jul 202428.9729.1327.5427.6727.67295,200
08 Jul 202428.9929.9328.7329.0029.00418,600
05 Jul 202428.5828.9327.9428.6828.68232,800
03 Jul 202427.7329.1327.6428.8028.80303,600
02 Jul 202428.6228.9726.9627.7527.75633,600
01 Jul 202429.6030.2528.6028.6728.67457,800
28 Jun 202429.8330.1928.0629.4029.401,009,400
27 Jun 202429.9430.4827.9429.6629.661,017,200
26 Jun 202428.3929.7828.0329.7429.74552,700
25 Jun 202427.0128.4226.2728.4028.40424,900
24 Jun 202427.6627.9926.9027.2027.20438,300
21 Jun 202427.4228.1726.8927.7127.71525,600
20 Jun 202427.7827.8826.6727.5327.53398,300
18 Jun 202426.5127.9726.2827.7127.71367,400
17 Jun 202426.2127.2025.9026.4026.40666,700
14 Jun 202426.7827.2226.0126.5326.53353,400
13 Jun 202427.6027.6226.6727.2027.20444,700
12 Jun 202429.6830.7727.3727.5027.50454,200
11 Jun 202427.7328.6227.1828.4228.42371,200
10 Jun 202427.7528.3127.4628.0228.02383,000
07 Jun 202429.2029.3827.2527.9127.91465,400
06 Jun 202428.1229.6727.8029.6229.62361,000
05 Jun 202428.9629.8428.2028.7628.76339,600
04 Jun 202427.1628.7927.1628.7628.76380,000
03 Jun 202430.6730.9627.9728.1128.11511,500
31 May 202430.2430.6329.4329.8729.87365,200
30 May 202429.3530.3029.0329.9029.90322,600
29 May 202427.7229.0927.0029.0129.01413,800
28 May 202428.9629.0027.2127.9427.94655,700
24 May 202428.5129.0827.9928.9528.95367,800
23 May 202429.2929.6727.7128.1628.16836,000
22 May 202429.6731.1529.0029.1929.19549,000
21 May 202429.7230.3528.9329.8929.891,037,000
20 May 202430.1630.7029.7130.0430.041,079,700
17 May 202432.7033.2529.9830.2430.24986,000
16 May 202432.3534.7530.2832.8232.822,046,700
15 May 202431.9731.9726.4128.3328.331,909,800
14 May 202432.2635.4930.7731.3031.302,664,600
13 May 202426.2831.2926.0030.7730.772,802,000
10 May 202426.5926.5925.0725.8025.80925,600
09 May 202422.9725.0422.9624.8724.87534,900
08 May 202424.7925.1322.9823.0623.06681,000
07 May 202422.9225.7322.4625.5525.551,465,500
06 May 202420.0522.8020.0522.5122.511,488,500
03 May 202424.0024.4819.6919.8519.852,330,500
02 May 202423.6424.4523.3023.7823.78863,900
01 May 202422.5924.6822.4223.3223.32863,100
30 Apr 202423.6024.5022.2322.5022.50373,700
29 Apr 202424.2124.6523.8024.0024.00341,200
26 Apr 202423.4024.1823.3024.1224.12210,500
25 Apr 202423.3823.4423.0723.3123.31314,000
24 Apr 202422.9724.0122.7023.9123.91447,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...