UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.24-2.58 (-7.86%)
At close: 04:00PM EDT
30.69 +0.45 (+1.49%)
After hours: 07:41PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.7033.2529.9830.2430.24985,100
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
04 Mar 202427.4729.5627.0029.0129.01597,900
01 Mar 202426.9127.5326.0627.2827.28397,700
29 Feb 202429.5030.1225.9726.7526.75861,500
28 Feb 202427.2528.8626.5928.5828.581,118,300
27 Feb 202424.4727.4724.2727.2727.27863,000
26 Feb 202422.8024.1522.8024.1324.13721,900
23 Feb 202423.5923.5922.5023.0023.00814,500
22 Feb 202423.8524.2023.0723.7023.70617,000
21 Feb 202424.3324.3722.3423.7123.711,269,000
20 Feb 202422.6425.6822.6424.3924.391,533,800
16 Feb 202427.0229.5722.6922.8822.884,598,600
15 Feb 202433.5935.7433.5935.2835.281,555,600
14 Feb 202431.8634.0631.2133.3133.31954,000
13 Feb 202430.4232.2129.9630.7830.78668,100
12 Feb 202430.6833.2530.6832.3432.34585,900
09 Feb 202430.3030.8829.7430.6630.66458,200
08 Feb 202428.4630.0928.4629.6829.68494,700
07 Feb 202429.2029.2027.8128.2928.29363,000
06 Feb 202426.9229.1326.9228.9328.93572,300
05 Feb 202426.2427.4425.5427.2327.23878,900
02 Feb 202426.7827.5625.9726.9526.95638,300
01 Feb 202427.4127.8126.8527.4027.40664,800
31 Jan 202428.2429.5127.1427.2027.20629,200
30 Jan 202428.3128.6227.1828.6028.60578,200
29 Jan 202428.7228.9228.0028.7428.74488,300
26 Jan 202428.9029.5428.2528.5328.53424,900
25 Jan 202429.0729.3027.6328.3228.32655,800
24 Jan 202429.8030.1528.6928.7128.71424,000
23 Jan 202429.1629.8228.1529.0429.04421,300
22 Jan 202428.0729.7027.5828.3028.301,217,400
19 Jan 202427.4827.9026.3827.4327.43750,600
18 Jan 202427.3227.4926.2527.2027.20585,300
17 Jan 202427.2827.5526.4126.9326.93617,600
16 Jan 202427.7428.0027.0127.8427.84502,900
12 Jan 202429.2329.9728.1328.2928.29298,600
11 Jan 202428.9429.0627.6328.9028.90341,800
10 Jan 202428.2528.9727.5828.9428.94457,900
09 Jan 202428.1829.0027.6428.4228.42395,700
08 Jan 202428.1929.1827.6628.8828.88607,300
05 Jan 202428.4628.8827.2728.1428.14488,500
04 Jan 202428.5429.7128.2128.9028.90736,200
03 Jan 202430.0330.1828.2828.9228.92689,700
02 Jan 202430.6831.7729.8530.7630.76625,100
29 Dec 202330.7431.1629.8530.5130.51635,500
28 Dec 202330.3331.0930.3330.6030.60383,400
27 Dec 202331.0331.3230.5130.6730.67597,000
26 Dec 202331.0131.9030.3530.7030.70467,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...