UK markets open in 40 minutes

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
80.73-1.26 (-1.54%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202182.5582.8980.1180.7380.73215,800
20 Sept 202180.9982.0979.3181.9981.99314,300
17 Sept 202182.5484.0281.7482.7382.73557,300
16 Sept 202183.0583.0581.5081.6581.65180,500
15 Sept 202182.9683.2580.7883.0983.09242,500
14 Sept 202185.5686.8982.5182.9682.96367,800
13 Sept 202190.3690.3784.9985.5685.56322,500
10 Sept 202191.0092.7089.1689.5089.50263,300
09 Sept 202189.0993.2986.6491.0691.06390,800
08 Sept 202184.5788.7083.0587.5587.55700,400
07 Sept 202190.7690.8084.3684.5384.53341,000
03 Sept 202190.5991.1489.2290.9490.94149,700
02 Sept 202193.6594.1589.1490.1990.19277,700
01 Sept 202192.0093.9089.8093.5593.55163,500
31 Aug 202195.4995.7591.2991.5891.58181,000
30 Aug 202193.1796.4092.3095.4995.49203,000
27 Aug 202190.0094.0190.0092.9192.91225,900
26 Aug 202192.9194.3889.8289.8289.82200,400
25 Aug 202196.7997.2593.8393.8393.83201,800
24 Aug 202195.6697.7794.5996.4396.43227,900
23 Aug 202190.9895.7090.6195.3295.32294,000
20 Aug 202185.9889.8885.9889.8889.88188,800
19 Aug 202185.7387.9284.4485.8585.85233,000
18 Aug 202188.1789.0786.2886.3386.33175,400
17 Aug 202191.0091.2286.4987.8087.80499,900
16 Aug 202195.9196.0092.2292.3092.30298,400
13 Aug 202198.9099.7296.6396.8296.82121,000
12 Aug 202197.27100.0397.0198.2198.21185,000
11 Aug 2021100.69100.6996.9597.8497.84340,000
10 Aug 2021102.41104.0699.3499.5999.59287,800
09 Aug 2021100.40104.5898.35102.08102.08231,100
06 Aug 2021110.00110.1499.0399.4099.40692,400
05 Aug 2021114.58115.56111.16113.81113.81416,800
04 Aug 2021115.87117.99114.67114.95114.95276,300
03 Aug 2021114.68116.09111.00115.93115.93306,300
02 Aug 2021115.78117.35112.61114.09114.09189,900
30 Jul 2021115.98117.98114.78115.02115.02161,000
29 Jul 2021115.87119.40115.16116.61116.61190,000
28 Jul 2021114.07116.95112.92115.84115.84136,200
27 Jul 2021113.07114.15111.01113.81113.81229,500
26 Jul 2021115.24116.01112.01113.55113.55240,000
23 Jul 2021113.81115.18111.01114.97114.97282,200
22 Jul 2021116.88117.37111.90112.23112.23339,100
21 Jul 2021111.50117.00111.50116.72116.72225,700
20 Jul 2021109.37112.41108.00111.50111.50490,600
19 Jul 2021102.77109.04102.47108.79108.79346,400
16 Jul 2021106.04106.67103.87105.30105.30196,300
15 Jul 2021105.31107.09101.97104.58104.58368,200
14 Jul 2021109.13109.55105.94106.23106.23222,200
13 Jul 2021109.71110.70107.43108.62108.62232,500
12 Jul 2021113.80115.20109.33110.59110.59330,400
09 Jul 2021113.65115.54111.41113.01113.01198,800
08 Jul 2021115.19115.59112.07112.94112.94330,300
07 Jul 2021120.90122.89116.53118.34118.34305,400
06 Jul 2021115.50120.48114.19120.29120.29204,400
02 Jul 2021116.91117.13114.35115.51115.51165,900
01 Jul 2021115.60117.49113.92116.89116.89218,100
30 Jun 2021116.70117.31113.71115.10115.10296,700
29 Jun 2021113.66116.70113.49116.70116.70201,700
28 Jun 2021114.35114.62111.83114.45114.45164,400
25 Jun 2021115.00115.00111.14112.15112.15975,700
24 Jun 2021112.15114.63110.94114.35114.35233,700
23 Jun 2021108.16111.65108.16110.85110.85243,000
22 Jun 2021104.95108.79104.95108.69108.69260,600
21 Jun 2021104.70106.31102.48105.80105.80267,900
18 Jun 202199.03104.9099.03104.61104.61506,700
17 Jun 202199.01103.4598.66100.59100.59289,000
16 Jun 2021100.09100.3896.3299.6599.65265,400
15 Jun 202198.76100.2897.81100.15100.15362,700
14 Jun 202196.4799.8895.7799.0099.00426,900
11 Jun 202194.2095.6393.3095.5595.55167,500
10 Jun 202195.6995.9293.5893.9293.92214,800
09 Jun 202197.0797.3594.7694.9494.94218,500
08 Jun 202193.2797.5092.7096.5796.57458,800
07 Jun 202187.6493.2587.1192.7992.79241,000
04 Jun 202187.3287.8685.9487.8087.80135,300
03 Jun 202186.2388.4184.7387.3187.31206,600
02 Jun 202187.6688.1086.0087.1687.16245,400
01 Jun 202190.3391.8686.3487.7087.70279,900
28 May 202189.1490.9588.2990.1790.17304,600
27 May 202189.0990.0086.6088.0288.02337,200
26 May 202183.4490.2783.4489.8789.87641,200
25 May 202182.4083.6580.7383.4183.41623,600
24 May 202179.2982.6378.0081.5681.56291,100
21 May 202179.8280.3977.8978.0878.08195,500
20 May 202176.0779.2275.1078.5878.58177,100
19 May 202175.0476.1973.6475.8475.84269,500
18 May 202177.7479.5376.4576.5376.53229,400
17 May 202177.2778.1275.2977.3077.30202,400
14 May 202175.6979.0175.2478.0278.02191,500
13 May 202175.9977.7573.4375.0375.03365,900
12 May 202174.4076.7872.8074.7174.71335,500
11 May 202173.7078.2972.5276.1176.11505,100
10 May 202184.0084.8075.2575.3975.39455,300
07 May 202179.5383.9179.1083.2883.28442,400
06 May 202176.0278.5374.8978.1278.12430,300
05 May 202177.9978.8275.5577.1177.11335,200
04 May 202181.2981.2976.2576.6976.69595,700
03 May 202181.5084.4780.3681.7181.71599,900
30 Apr 202180.0483.1978.4281.1081.10761,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...