UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202338.4140.1737.1238.3538.352,739,700
23 Mar 202348.5550.0040.5341.1941.194,801,000
22 Mar 202359.2659.8356.1356.1956.19321,300
21 Mar 202359.0060.3357.9258.8658.86379,800
20 Mar 202356.1158.1655.5458.0358.03423,000
17 Mar 202356.2056.5054.4255.3455.341,148,100
16 Mar 202354.4358.2253.6656.7756.77658,100
15 Mar 202350.9255.2650.9254.0954.09605,000
14 Mar 202352.8453.8351.7452.4352.43434,100
13 Mar 202350.0451.4347.5750.2850.28425,600
10 Mar 202353.6654.1449.2851.1151.11635,700
09 Mar 202357.9658.8154.2154.4254.42314,100
08 Mar 202357.9258.4656.7257.7757.77229,000
07 Mar 202357.9959.9157.2257.7857.78357,600
06 Mar 202360.0762.2157.8157.9957.99431,300
03 Mar 202358.2960.0457.2859.7859.78465,500
02 Mar 202356.6958.6955.8857.6057.60426,000
01 Mar 202359.2160.0157.1457.9157.91423,500
28 Feb 202356.6560.7656.2259.3859.38641,600
27 Feb 202356.2857.3855.3256.9656.96419,700
24 Feb 202354.1456.8253.5256.5356.53392,900
23 Feb 202355.7756.6753.6956.3756.37542,600
22 Feb 202353.2155.0052.3854.5654.56419,900
21 Feb 202356.0456.4453.0553.0653.06486,200
17 Feb 202359.6259.9755.8958.0458.04824,500
16 Feb 202360.1260.5156.4459.8759.871,623,100
15 Feb 202359.6263.0759.2962.9662.96623,400
14 Feb 202358.0360.0056.4159.9159.91513,500
13 Feb 202357.4559.1456.4559.0559.05564,800
10 Feb 202356.6758.1556.1057.1057.10584,400
09 Feb 202360.2961.1657.4357.5057.50383,900
08 Feb 202359.7660.9658.6658.9658.96255,700
07 Feb 202359.0561.1256.8160.2760.27455,600
06 Feb 202363.5964.5159.7359.8859.88518,500
03 Feb 202364.8169.1564.1765.0765.07550,200
02 Feb 202362.7268.9262.7167.8267.82861,900
01 Feb 202358.7362.6657.5361.1761.17480,600
31 Jan 202355.6959.2655.6959.0259.02438,400
30 Jan 202356.1157.7955.1755.5955.59367,700
27 Jan 202353.7758.3553.6057.3157.31477,300
26 Jan 202356.0356.0353.7754.5854.58258,700
25 Jan 202352.9255.2050.9454.2754.27368,000
24 Jan 202355.0756.6254.2254.7654.76196,600
23 Jan 202355.0057.7654.5955.8955.89304,100
20 Jan 202352.5354.5351.4754.4754.47355,100
19 Jan 202351.9752.2850.0651.5851.58372,200
18 Jan 202356.6857.3453.1053.1653.16434,100
17 Jan 202354.3656.4454.2256.0156.01336,900
13 Jan 202352.8654.8152.4054.6254.62379,800
12 Jan 202354.3054.3551.3053.2253.22438,500
11 Jan 202351.2954.4250.8454.3254.32503,800
10 Jan 202347.8651.1847.8650.8150.81393,200
09 Jan 202348.2750.6747.4948.2148.21384,000
06 Jan 202345.8547.8243.5447.5947.59339,400
05 Jan 202346.0046.7444.9245.6845.68271,900
04 Jan 202346.1348.7745.6646.9546.95412,700
03 Jan 202348.9749.6645.5945.6245.62417,200
30 Dec 202247.5148.2246.7447.5347.53384,700
29 Dec 202247.3050.8346.4848.7048.70426,500
28 Dec 202247.0548.0046.1046.4746.47298,200
27 Dec 202248.7148.7747.1247.7647.76253,200
23 Dec 202250.9450.9848.0348.9948.99339,500
22 Dec 202252.3952.5148.0250.9850.98452,800
21 Dec 202252.6654.8452.3553.3953.39402,100
20 Dec 202248.6253.0048.2852.3452.34550,600
19 Dec 202249.7950.6248.4048.9248.92354,800
16 Dec 202248.7651.0048.4049.8249.82877,100
15 Dec 202251.7352.0949.0649.9049.90368,500
14 Dec 202254.5855.9752.2153.3253.32424,100
13 Dec 202257.3457.6553.0754.6754.67465,400
12 Dec 202252.2254.9951.9353.8753.87387,700
09 Dec 202252.0853.4252.0852.4652.46289,200
08 Dec 202250.5152.7049.2652.1552.15370,200
07 Dec 202250.9452.4650.0250.2050.20298,000
06 Dec 202252.1152.4049.0851.3751.37444,900
05 Dec 202253.9155.6751.5152.2952.29409,500
02 Dec 202251.6054.4650.3354.1254.12306,400
01 Dec 202252.4153.2250.2652.3352.33441,500
30 Nov 202248.7952.3248.6152.2752.27476,300
29 Nov 202250.9752.1349.5849.7749.77511,600
28 Nov 202253.3754.0050.0650.7350.73631,000
25 Nov 202252.8454.2952.3554.1354.13175,600
23 Nov 202251.4654.8650.8754.1654.16605,300
22 Nov 202248.7350.8545.8850.5650.56734,100
21 Nov 202253.2553.6346.8148.9148.911,314,000
18 Nov 202260.9861.3253.5954.2454.24818,100
17 Nov 202260.0060.7758.2359.2259.22589,200
16 Nov 202261.0162.6459.5162.2862.28576,800
15 Nov 202259.9965.3359.0162.6662.66905,200
14 Nov 202261.8162.5756.8357.6657.66832,000
11 Nov 202255.7565.3755.1364.8664.861,296,100
10 Nov 202250.7157.5050.7155.3655.361,257,400
09 Nov 202248.0349.1046.4947.2247.22718,400
08 Nov 202245.9051.2644.4648.9848.981,001,500
07 Nov 202246.2846.2842.7545.6945.69850,300
04 Nov 202240.8845.7540.7745.4545.451,635,200
03 Nov 202244.2045.2442.9044.0044.001,199,500
02 Nov 202249.0049.0544.3644.5044.501,052,600
01 Nov 202251.3951.9748.5448.7648.76480,700
31 Oct 202250.2851.1949.6750.4750.47628,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...