Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

38.35

-2.84

(-6.89%)

At close: 04:00PM EDT

38.50

+0.15

(+0.39%)

After hours:

07:42PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	38.41	40.17	37.12	38.35	38.35	2,739,700
23 Mar 2023	48.55	50.00	40.53	41.19	41.19	4,801,000
22 Mar 2023	59.26	59.83	56.13	56.19	56.19	321,300
21 Mar 2023	59.00	60.33	57.92	58.86	58.86	379,800
20 Mar 2023	56.11	58.16	55.54	58.03	58.03	423,000
17 Mar 2023	56.20	56.50	54.42	55.34	55.34	1,148,100
16 Mar 2023	54.43	58.22	53.66	56.77	56.77	658,100
15 Mar 2023	50.92	55.26	50.92	54.09	54.09	605,000
14 Mar 2023	52.84	53.83	51.74	52.43	52.43	434,100
13 Mar 2023	50.04	51.43	47.57	50.28	50.28	425,600
10 Mar 2023	53.66	54.14	49.28	51.11	51.11	635,700
09 Mar 2023	57.96	58.81	54.21	54.42	54.42	314,100
08 Mar 2023	57.92	58.46	56.72	57.77	57.77	229,000
07 Mar 2023	57.99	59.91	57.22	57.78	57.78	357,600
06 Mar 2023	60.07	62.21	57.81	57.99	57.99	431,300
03 Mar 2023	58.29	60.04	57.28	59.78	59.78	465,500
02 Mar 2023	56.69	58.69	55.88	57.60	57.60	426,000
01 Mar 2023	59.21	60.01	57.14	57.91	57.91	423,500
28 Feb 2023	56.65	60.76	56.22	59.38	59.38	641,600
27 Feb 2023	56.28	57.38	55.32	56.96	56.96	419,700
24 Feb 2023	54.14	56.82	53.52	56.53	56.53	392,900
23 Feb 2023	55.77	56.67	53.69	56.37	56.37	542,600
22 Feb 2023	53.21	55.00	52.38	54.56	54.56	419,900
21 Feb 2023	56.04	56.44	53.05	53.06	53.06	486,200
17 Feb 2023	59.62	59.97	55.89	58.04	58.04	824,500
16 Feb 2023	60.12	60.51	56.44	59.87	59.87	1,623,100
15 Feb 2023	59.62	63.07	59.29	62.96	62.96	623,400
14 Feb 2023	58.03	60.00	56.41	59.91	59.91	513,500
13 Feb 2023	57.45	59.14	56.45	59.05	59.05	564,800
10 Feb 2023	56.67	58.15	56.10	57.10	57.10	584,400
09 Feb 2023	60.29	61.16	57.43	57.50	57.50	383,900
08 Feb 2023	59.76	60.96	58.66	58.96	58.96	255,700
07 Feb 2023	59.05	61.12	56.81	60.27	60.27	455,600
06 Feb 2023	63.59	64.51	59.73	59.88	59.88	518,500
03 Feb 2023	64.81	69.15	64.17	65.07	65.07	550,200
02 Feb 2023	62.72	68.92	62.71	67.82	67.82	861,900
01 Feb 2023	58.73	62.66	57.53	61.17	61.17	480,600
31 Jan 2023	55.69	59.26	55.69	59.02	59.02	438,400
30 Jan 2023	56.11	57.79	55.17	55.59	55.59	367,700
27 Jan 2023	53.77	58.35	53.60	57.31	57.31	477,300
26 Jan 2023	56.03	56.03	53.77	54.58	54.58	258,700
25 Jan 2023	52.92	55.20	50.94	54.27	54.27	368,000
24 Jan 2023	55.07	56.62	54.22	54.76	54.76	196,600
23 Jan 2023	55.00	57.76	54.59	55.89	55.89	304,100
20 Jan 2023	52.53	54.53	51.47	54.47	54.47	355,100
19 Jan 2023	51.97	52.28	50.06	51.58	51.58	372,200
18 Jan 2023	56.68	57.34	53.10	53.16	53.16	434,100
17 Jan 2023	54.36	56.44	54.22	56.01	56.01	336,900
13 Jan 2023	52.86	54.81	52.40	54.62	54.62	379,800
12 Jan 2023	54.30	54.35	51.30	53.22	53.22	438,500
11 Jan 2023	51.29	54.42	50.84	54.32	54.32	503,800
10 Jan 2023	47.86	51.18	47.86	50.81	50.81	393,200
09 Jan 2023	48.27	50.67	47.49	48.21	48.21	384,000
06 Jan 2023	45.85	47.82	43.54	47.59	47.59	339,400
05 Jan 2023	46.00	46.74	44.92	45.68	45.68	271,900
04 Jan 2023	46.13	48.77	45.66	46.95	46.95	412,700
03 Jan 2023	48.97	49.66	45.59	45.62	45.62	417,200
30 Dec 2022	47.51	48.22	46.74	47.53	47.53	384,700
29 Dec 2022	47.30	50.83	46.48	48.70	48.70	426,500
28 Dec 2022	47.05	48.00	46.10	46.47	46.47	298,200
27 Dec 2022	48.71	48.77	47.12	47.76	47.76	253,200
23 Dec 2022	50.94	50.98	48.03	48.99	48.99	339,500
22 Dec 2022	52.39	52.51	48.02	50.98	50.98	452,800
21 Dec 2022	52.66	54.84	52.35	53.39	53.39	402,100
20 Dec 2022	48.62	53.00	48.28	52.34	52.34	550,600
19 Dec 2022	49.79	50.62	48.40	48.92	48.92	354,800
16 Dec 2022	48.76	51.00	48.40	49.82	49.82	877,100
15 Dec 2022	51.73	52.09	49.06	49.90	49.90	368,500
14 Dec 2022	54.58	55.97	52.21	53.32	53.32	424,100
13 Dec 2022	57.34	57.65	53.07	54.67	54.67	465,400
12 Dec 2022	52.22	54.99	51.93	53.87	53.87	387,700
09 Dec 2022	52.08	53.42	52.08	52.46	52.46	289,200
08 Dec 2022	50.51	52.70	49.26	52.15	52.15	370,200
07 Dec 2022	50.94	52.46	50.02	50.20	50.20	298,000
06 Dec 2022	52.11	52.40	49.08	51.37	51.37	444,900
05 Dec 2022	53.91	55.67	51.51	52.29	52.29	409,500
02 Dec 2022	51.60	54.46	50.33	54.12	54.12	306,400
01 Dec 2022	52.41	53.22	50.26	52.33	52.33	441,500
30 Nov 2022	48.79	52.32	48.61	52.27	52.27	476,300
29 Nov 2022	50.97	52.13	49.58	49.77	49.77	511,600
28 Nov 2022	53.37	54.00	50.06	50.73	50.73	631,000
25 Nov 2022	52.84	54.29	52.35	54.13	54.13	175,600
23 Nov 2022	51.46	54.86	50.87	54.16	54.16	605,300
22 Nov 2022	48.73	50.85	45.88	50.56	50.56	734,100
21 Nov 2022	53.25	53.63	46.81	48.91	48.91	1,314,000
18 Nov 2022	60.98	61.32	53.59	54.24	54.24	818,100
17 Nov 2022	60.00	60.77	58.23	59.22	59.22	589,200
16 Nov 2022	61.01	62.64	59.51	62.28	62.28	576,800
15 Nov 2022	59.99	65.33	59.01	62.66	62.66	905,200
14 Nov 2022	61.81	62.57	56.83	57.66	57.66	832,000
11 Nov 2022	55.75	65.37	55.13	64.86	64.86	1,296,100
10 Nov 2022	50.71	57.50	50.71	55.36	55.36	1,257,400
09 Nov 2022	48.03	49.10	46.49	47.22	47.22	718,400
08 Nov 2022	45.90	51.26	44.46	48.98	48.98	1,001,500
07 Nov 2022	46.28	46.28	42.75	45.69	45.69	850,300
04 Nov 2022	40.88	45.75	40.77	45.45	45.45	1,635,200
03 Nov 2022	44.20	45.24	42.90	44.00	44.00	1,199,500
02 Nov 2022	49.00	49.05	44.36	44.50	44.50	1,052,600
01 Nov 2022	51.39	51.97	48.54	48.76	48.76	480,700
31 Oct 2022	50.28	51.19	49.67	50.47	50.47	628,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.4624%)

BTC-GBP22,949.26+367.44(+1.63%)

Trupanion, Inc. (TRUP)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.4624%)

BTC-GBP
22,949.26
+367.44(+1.63%)