UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
51.26-1.03 (-1.97%)
As of 01:48PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202252.1152.4049.0851.2651.26265,179
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
28 Oct 202248.9950.6448.1650.1050.10553,100
27 Oct 202251.4951.9348.8248.9448.94495,200
26 Oct 202250.3552.8649.6650.9450.94870,400
25 Oct 202248.8751.6448.7550.4350.43589,700
24 Oct 202249.2549.5347.5948.7348.73649,900
21 Oct 202247.1749.3044.7049.0549.05988,000
20 Oct 202251.0051.0046.8147.1747.171,975,200
19 Oct 202254.8454.8451.6452.4252.42469,200
18 Oct 202256.9857.6754.7555.6155.61515,500
17 Oct 202254.0655.9452.8454.2754.27393,500
14 Oct 202254.4055.3952.0552.1952.19608,000
13 Oct 202250.9254.3149.0353.4353.43552,700
12 Oct 202251.8253.3049.4552.9952.99610,800
11 Oct 202251.1853.5449.2752.1052.10656,800
10 Oct 202252.0453.2850.7451.8651.86527,700
07 Oct 202255.0055.1251.7251.8851.88617,700
06 Oct 202257.0159.5655.4155.8855.88477,400
05 Oct 202260.5060.5055.0157.7157.71704,200
04 Oct 202260.3763.9657.8760.6460.64980,000
03 Oct 202260.3560.4457.2959.2459.24432,400
30 Sept 202260.3363.0559.3159.4359.43401,300
29 Sept 202261.9461.9759.6960.7960.79358,100
28 Sept 202260.4463.7860.0363.3863.38375,300
27 Sept 202262.7365.1159.4959.7159.71748,000
26 Sept 202258.7363.0258.4861.3561.35811,800
23 Sept 202257.7859.8457.0859.2959.29336,100
22 Sept 202264.2664.7256.7258.8658.86760,600
21 Sept 202264.5568.6563.9764.9764.97548,300
20 Sept 202264.6465.7363.1863.5063.50277,700
19 Sept 202263.7165.8662.7865.4565.45461,800
16 Sept 202264.5765.4862.4364.8464.84577,800
15 Sept 202265.8968.0064.9066.3166.31259,500
14 Sept 202266.5666.5664.6366.1266.12471,100
13 Sept 202269.8070.5466.9467.0967.09479,600
12 Sept 202274.5074.7972.1973.4073.40261,500
09 Sept 202273.9374.8670.1174.0274.02283,500
08 Sept 202269.7573.9969.4672.5872.58337,200
07 Sept 202265.4570.7765.4570.7270.72357,500
06 Sept 202265.5166.0563.2765.8565.85540,600
02 Sept 202268.2268.3164.8365.5065.50514,900
01 Sept 202269.4269.4264.2167.0467.04580,800
31 Aug 202271.8672.2868.9070.5870.58574,800
30 Aug 202270.9472.1769.0571.0271.02460,800
29 Aug 202268.5370.3168.0469.8069.80443,100
26 Aug 202276.5676.9169.8069.9169.91569,400
25 Aug 202274.1878.1573.7577.4977.49486,900
24 Aug 202270.4674.8670.3873.3573.35373,900
23 Aug 202270.0471.9769.5769.9869.98371,600
22 Aug 202270.6870.7868.9270.0470.04403,800
19 Aug 202271.5972.3070.4971.8871.88538,000
18 Aug 202269.8873.4069.8373.1273.12892,200
17 Aug 202273.2473.6569.8570.0070.00311,100
16 Aug 202274.3476.0172.4774.8474.84244,900
15 Aug 202274.0875.1972.3374.9174.91215,700
12 Aug 202275.7976.8973.4575.0375.03312,200
11 Aug 202273.2282.4973.2275.4675.46943,400
10 Aug 202268.4872.5166.2672.3572.35615,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...