UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
72.35+7.09 (+10.86%)
At close: 04:00PM EDT
71.12 -1.23 (-1.70%)
After hours: 04:57PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202268.4872.5166.4272.3572.35614,931
09 Aug 202270.6870.6863.6765.2665.26354,500
08 Aug 202269.2274.6468.7371.5171.51370,200
05 Aug 202264.9671.3663.6068.0968.09468,300
04 Aug 202259.0467.9958.6165.0665.061,085,300
03 Aug 202263.9468.2862.9468.0068.00541,400
02 Aug 202263.4066.3163.0763.1563.15468,500
01 Aug 202262.0664.7461.3464.3164.31371,900
29 Jul 202263.3063.8860.9463.0363.03720,900
28 Jul 202265.7466.5863.5764.0264.02314,900
27 Jul 202264.9267.5163.5065.7465.74277,800
26 Jul 202265.5065.5062.8563.3663.36178,500
25 Jul 202267.3067.3065.2566.1366.13164,500
22 Jul 202271.1071.1266.4367.4567.45210,500
21 Jul 202269.8872.1069.7171.5971.59262,000
20 Jul 202267.2770.8466.9969.7169.71419,600
19 Jul 202264.3566.4464.1166.3066.30206,200
18 Jul 202264.5765.2762.9463.1063.10374,300
15 Jul 202263.6463.6460.9263.1163.11240,000
14 Jul 202261.7762.3060.3061.9461.94254,400
13 Jul 202261.1763.3159.6862.3862.38222,300
12 Jul 202263.2665.5862.5863.1563.15262,500
11 Jul 202266.1466.4162.7363.7963.79318,800
08 Jul 202266.8668.3665.3866.4166.41297,400
07 Jul 202265.0667.9364.5067.8467.84311,000
06 Jul 202267.4968.2063.1264.8164.81277,100
05 Jul 202260.0067.5459.2567.5367.53567,400
01 Jul 202260.2561.8559.7161.0161.01431,500
30 Jun 202259.5861.0858.6160.2660.26381,500
29 Jun 202260.2960.9459.0660.4160.41296,900
28 Jun 202263.1364.3360.4260.7560.75378,100
27 Jun 202263.3663.7660.8163.1063.10281,200
24 Jun 202262.7164.3161.9763.2663.26442,500
23 Jun 202256.1761.7056.1761.4161.41432,000
22 Jun 202253.5256.5053.4955.8555.85362,700
21 Jun 202253.2655.1853.0553.9453.94395,200
17 Jun 202252.6054.7451.6752.0652.06592,700
16 Jun 202251.5653.3551.4852.4452.44815,400
15 Jun 202252.4754.8751.6953.0753.07494,000
14 Jun 202252.0053.3150.8151.6251.62424,900
13 Jun 202252.3353.5650.8651.8651.86567,300
10 Jun 202257.6858.2853.0755.0055.00680,500
09 Jun 202265.2765.9958.5859.7859.78743,300
08 Jun 202267.4869.8167.4567.5867.58191,200
07 Jun 202267.2769.6766.3268.1468.14358,700
06 Jun 202268.7068.7066.5167.6367.63309,500
03 Jun 202268.1869.5766.7067.2867.28336,500
02 Jun 202265.0370.3964.7369.7869.78261,800
01 Jun 202267.3468.0764.7965.2265.22269,300
31 May 202268.5869.7465.5666.8866.88440,700
27 May 202265.0769.0465.0168.9668.96477,000
26 May 202262.0564.6361.9864.5264.52378,000
25 May 202259.2563.6459.0363.2063.20310,800
24 May 202261.0761.0757.0759.9859.98552,900
23 May 202263.9165.8961.5662.7662.76535,900
20 May 202264.0065.0761.4664.5064.50633,600
19 May 202263.0165.6861.5262.8162.81474,600
18 May 202263.6565.5760.9562.4962.49609,200
17 May 202265.8167.8164.0066.2166.21356,200
16 May 202265.2267.3863.2463.6263.62330,800
13 May 202262.6967.3762.5966.1566.15789,000
12 May 202256.3262.0854.6860.7860.78647,100
11 May 202260.3563.0056.9557.1357.13679,600
10 May 202263.4064.9958.5961.3361.33884,800
09 May 202263.0064.1460.7161.6861.68668,400
06 May 202264.5764.9161.0563.8263.82464,600
05 May 202269.2669.6163.7365.5865.58496,500
04 May 202268.4171.0665.1471.0071.00762,100
03 May 202268.4070.9165.8168.3068.30571,600
02 May 202263.7768.6363.2568.3968.39980,700
29 Apr 202263.0076.9862.4763.6263.621,445,700
28 Apr 202269.0972.2265.9468.9968.99907,900
27 Apr 202270.9072.5768.1068.8968.89613,600
26 Apr 202275.3975.4671.2171.2871.28374,400
25 Apr 202271.9277.5170.7776.5676.56438,200
22 Apr 202274.0075.2671.5871.7571.75377,900
21 Apr 202282.9383.5073.1174.2374.23535,200
20 Apr 202281.1681.3277.7680.7380.73426,000
19 Apr 202278.7885.0077.6481.2081.20372,500
18 Apr 202281.0081.3477.2678.3778.37346,900
14 Apr 202286.4289.4380.8781.0781.07270,800
13 Apr 202283.0387.5081.6286.0186.01442,800
12 Apr 202287.4489.2082.9783.2083.20285,900
11 Apr 202283.8685.7481.5684.3184.31293,900
08 Apr 202288.5488.5484.6784.9684.96315,500
07 Apr 202287.5589.3784.7388.8288.82297,700
06 Apr 202291.2391.2385.9287.8087.80316,800
05 Apr 202297.2697.2691.9392.6792.67227,900
04 Apr 202291.9596.8291.8495.5295.52253,000
01 Apr 202288.7891.6687.5290.7490.74310,000
31 Mar 202289.5592.4988.8489.1289.12288,700
30 Mar 202296.0796.6488.6289.5589.55466,500
29 Mar 202293.7399.0193.7397.9797.97435,300
28 Mar 202291.2492.3586.5491.7191.71268,400
25 Mar 202293.6193.6186.8689.0289.02315,300
24 Mar 202290.3592.5888.8492.5792.57229,800
23 Mar 202288.9894.8487.0190.2590.25346,600
22 Mar 202286.2990.8786.0090.4190.41220,800
21 Mar 202289.0090.0985.5086.6886.68272,900
18 Mar 202285.0892.3784.8290.4390.43596,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...