TRUP - Trupanion, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201926.8627.2926.7927.2127.2183,575
Sep 20, 201926.9527.4726.6326.8626.86330,400
Sep 19, 201927.1427.2626.7926.9726.97137,500
Sep 18, 201927.5227.5726.6927.0927.09144,700
Sep 17, 201927.8127.8826.8427.5027.50195,700
Sep 16, 201926.9128.0326.7927.8627.86151,000
Sep 13, 201926.7028.0526.7027.0227.02181,500
Sep 12, 201926.6026.8826.1826.5626.56205,200
Sep 11, 201926.3926.9325.8126.8326.83687,200
Sep 10, 201924.4925.6024.3825.2925.29288,300
Sep 09, 201923.9325.0823.6624.3924.39157,400
Sep 06, 201924.0024.1123.6923.7623.76498,100
Sep 05, 201924.0024.0423.5623.9423.94332,300
Sep 04, 201924.0924.0923.3223.6423.64233,600
Sep 03, 201923.8423.9923.2923.6723.67235,600
Aug 30, 201924.5924.9423.7924.0924.09141,700
Aug 29, 201924.8424.8424.4324.4824.48181,300
Aug 28, 201924.4825.5124.3624.6024.60127,700
Aug 27, 201925.5925.5924.3624.4224.42166,600
Aug 26, 201925.6225.9824.9625.6125.61286,700
Aug 23, 201924.8425.3724.5825.0625.06324,500
Aug 22, 201924.6925.4124.2425.1625.16561,900
Aug 21, 201924.8224.9724.1024.4524.45391,100
Aug 20, 201924.8625.2724.1124.4724.47511,700
Aug 19, 201926.6527.1124.4124.8124.81987,600
Aug 16, 201927.9128.2526.0026.3326.33949,800
Aug 15, 201929.5030.4829.0529.1929.19264,400
Aug 14, 201930.7931.4329.4429.4929.49251,100
Aug 13, 201930.0031.6629.9731.2031.20172,900
Aug 12, 201930.3831.0029.7430.3630.36200,400
Aug 09, 201932.6732.8630.4930.4930.49285,400
Aug 08, 201931.5132.7531.4832.6732.67142,000
Aug 07, 201930.4731.1429.6631.0831.08214,800
Aug 06, 201930.3830.9829.3530.9730.97154,900
Aug 05, 201930.5831.0029.4430.0030.00422,600
Aug 02, 201931.2131.6030.8031.4531.45181,300
Aug 01, 201932.1633.0031.7031.8631.86416,600
Jul 31, 201931.1933.7030.6332.1632.16380,400
Jul 30, 201932.8433.2232.2532.4232.42176,200
Jul 29, 201933.3533.7032.6433.0233.02199,500
Jul 26, 201933.4733.9833.2733.3633.36134,600
Jul 25, 201934.1934.7033.4633.5533.55144,800
Jul 24, 201933.1634.3032.7934.1134.11192,400
Jul 23, 201933.3533.5432.7233.2133.21115,400
Jul 22, 201933.0733.7432.7133.1733.17129,900
Jul 19, 201932.8533.9332.8533.2433.24107,700
Jul 18, 201932.6033.1132.3133.0233.02170,800
Jul 17, 201933.0533.1732.2432.5132.51161,700
Jul 16, 201933.8934.2933.1233.1633.16106,600
Jul 15, 201934.6535.1033.7434.1034.10125,200
Jul 12, 201934.6734.6733.7034.4634.46158,800
Jul 11, 201934.0434.5333.1634.4634.46122,100
Jul 10, 201933.8334.9733.5734.1634.16174,000
Jul 09, 201934.7734.8633.4133.6233.62124,600
Jul 08, 201934.9035.6534.9035.1635.16646,000
Jul 05, 201935.2336.2334.9135.1735.17429,500
Jul 03, 201935.8136.3235.0035.6235.6264,000
Jul 02, 201935.7435.9435.1435.6535.65213,400
Jul 01, 201936.6736.7835.1835.6835.68225,300
Jun 28, 201934.8136.7734.7736.1336.13791,400
Jun 27, 201933.0234.8632.9734.8134.81172,900
Jun 26, 201933.2033.2132.3532.8132.81212,600
Jun 25, 201933.9034.5033.0733.4533.45199,900
Jun 24, 201934.9135.4533.6133.8033.80198,600
Jun 21, 201936.5236.9734.8435.0235.02305,400
Jun 20, 201935.8837.1335.6736.8036.80340,200
Jun 19, 201934.0935.7534.0935.6935.69175,100
Jun 18, 201934.6935.4933.7833.9833.98196,700
Jun 17, 201933.7634.7433.7134.4634.46116,600
Jun 14, 201933.5934.6033.5934.1434.14117,600
Jun 13, 201933.4134.3833.3833.8133.81158,300
Jun 12, 201932.3133.5032.2633.1933.1989,900
Jun 11, 201933.8334.0831.9932.3632.36242,500
Jun 10, 201932.4033.7032.4033.4633.46237,900
Jun 07, 201932.0432.4731.7432.3532.35160,300
Jun 06, 201931.8832.2431.3831.9031.90145,300
Jun 05, 201931.4231.9230.2931.8031.80160,200
Jun 04, 201929.7432.3229.5731.2531.25517,300
Jun 03, 201929.1130.1428.9429.3529.35349,000
May 31, 201930.8631.3229.0429.3329.33295,700
May 30, 201931.2131.8730.6031.2331.23249,000
May 29, 201930.1531.2529.8630.9930.99309,100
May 28, 201930.0130.9529.8330.4330.43260,600
May 24, 201930.2430.3729.0229.9529.95206,600
May 23, 201930.9130.9129.4329.9929.99220,000
May 22, 201930.6431.2630.5330.7130.71183,400
May 21, 201930.9731.6930.7230.9730.97179,200
May 20, 201931.5831.8830.4030.6630.66213,600
May 17, 201932.4732.8631.7831.8731.87160,800
May 16, 201932.4933.3132.2933.0233.02154,600
May 15, 201931.5332.6231.1932.2232.22109,900
May 14, 201930.1832.0830.1832.0132.01192,900
May 13, 201930.9031.4730.1030.1930.19140,500
May 10, 201931.8232.3930.7531.4331.4396,800
May 09, 201931.6733.1831.6732.1532.15175,100
May 08, 201932.5232.8531.6231.6931.69162,000
May 07, 201933.7234.3132.4332.5532.55239,600
May 06, 201931.7034.4031.7034.1334.13283,900
May 03, 201932.4336.3832.2232.7432.74856,300
May 02, 201933.3934.2932.4332.6632.66296,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...