U.S. markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
96.76+2.04 (+2.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202192.3598.4992.3596.7696.76445,000
Feb 25, 2021101.11102.6794.1494.7294.72365,900
Feb 24, 202198.00104.8197.03102.00102.00445,700
Feb 23, 2021100.41101.1292.3297.9897.98718,400
Feb 22, 2021104.91107.28103.53105.42105.42365,600
Feb 19, 2021103.92107.51103.79106.68106.68284,600
Feb 18, 2021104.18105.43101.35103.89103.89377,200
Feb 17, 2021107.00107.00101.20104.80104.80508,000
Feb 16, 2021109.22112.44104.99106.17106.17460,000
Feb 12, 2021107.03109.53102.62107.86107.86617,700
Feb 11, 2021118.00119.00105.40106.38106.381,020,700
Feb 10, 2021121.78122.65115.97119.98119.98556,900
Feb 09, 2021124.99126.53119.55119.76119.76426,400
Feb 08, 2021120.43125.43120.27123.86123.86418,100
Feb 05, 2021119.95120.00116.10119.22119.22284,800
Feb 04, 2021116.77119.25116.77118.91118.91273,400
Feb 03, 2021117.96120.03115.76116.97116.97288,900
Feb 02, 2021115.01118.54115.01118.13118.13511,100
Feb 01, 2021113.31114.95110.31113.22113.22458,100
Jan 29, 2021115.94117.26110.41112.20112.20439,700
Jan 28, 2021119.00119.75114.94116.11116.11347,800
Jan 27, 2021117.00125.05112.27118.51118.51503,800
Jan 26, 2021117.76121.26116.88119.09119.09273,900
Jan 25, 2021118.50121.67115.64117.88117.88322,700
Jan 22, 2021115.66118.53113.51118.07118.07245,900
Jan 21, 2021119.51119.51114.84115.66115.66338,700
Jan 20, 2021121.33125.57115.66117.65117.65447,700
Jan 19, 2021119.09124.00117.68120.41120.41364,800
Jan 15, 2021121.14122.94115.24117.45117.45312,200
Jan 14, 2021117.13124.73116.64121.67121.67378,600
Jan 13, 2021113.41117.37112.30116.36116.36299,000
Jan 12, 2021118.31119.40112.30112.50112.50427,000
Jan 11, 2021115.68121.97115.11116.97116.97424,000
Jan 08, 2021119.32122.36115.10116.00116.00596,100
Jan 07, 2021118.04121.93117.91118.78118.78443,300
Jan 06, 2021116.43122.27114.56117.08117.08471,600
Jan 05, 2021113.40118.90113.40116.46116.46320,800
Jan 04, 2021120.97121.00112.06114.44114.44445,200
Dec 31, 2020122.50122.81118.18119.71119.71262,100
Dec 30, 2020119.57122.38119.57121.34121.34230,100
Dec 29, 2020119.74121.48115.03118.04118.04328,900
Dec 28, 2020121.63122.28116.35119.84119.84321,200
Dec 24, 2020121.22122.72119.01120.65120.65155,500
Dec 23, 2020123.32124.72120.14121.03121.03661,200
Dec 22, 2020117.45122.34115.78122.08122.08648,900
Dec 21, 2020115.85117.75114.00117.12117.12521,000
Dec 18, 2020116.04117.57114.01117.02117.02979,300
Dec 17, 2020112.07116.28110.57115.09115.09752,800
Dec 16, 2020111.00112.02108.81110.58110.58506,900
Dec 15, 2020105.22110.34103.69110.19110.19390,600
Dec 14, 2020105.00108.29103.10103.37103.37525,600
Dec 11, 2020100.05104.02100.05103.17103.17279,100
Dec 10, 202099.10100.2798.1099.8799.87406,600
Dec 09, 2020102.95107.61100.17101.01101.01569,000
Dec 08, 202098.60102.8897.17102.30102.30354,000
Dec 07, 202096.92101.7896.5799.0399.03409,900
Dec 04, 202095.0396.4493.9795.9095.90281,700
Dec 03, 202093.6398.7293.6394.8394.83328,700
Dec 02, 202095.5096.3092.3894.0594.05333,200
Dec 01, 2020102.98102.9895.0796.5296.52343,100
Nov 30, 202098.20101.6996.31101.38101.38487,200
Nov 27, 202095.0199.9294.2698.0098.00189,900
Nov 25, 202095.1396.7294.0695.3395.33264,100
Nov 24, 202096.4499.2594.8495.6295.62382,100
Nov 23, 202096.0896.6093.4096.0996.09484,400
Nov 20, 202096.0297.3094.4395.9395.93442,500
Nov 19, 202095.1097.8994.0796.1996.19527,000
Nov 18, 202093.4197.2293.1295.2795.27474,300
Nov 17, 202090.6693.5688.1592.7592.75300,000
Nov 16, 202086.6691.1586.1090.1090.10488,200
Nov 13, 202084.7488.0084.7486.8786.87246,100
Nov 12, 202080.5085.7680.3683.7783.77433,800
Nov 11, 202082.0085.4481.8184.5084.50356,100
Nov 10, 202086.0186.8779.4682.0782.07697,900
Nov 09, 202092.4693.7581.5785.1885.18919,300
Nov 06, 202091.8492.0388.9191.7591.75381,000
Nov 05, 202090.3791.7188.4990.6890.68479,500
Nov 04, 202085.0390.6283.8090.0690.06711,800
Nov 03, 202080.2084.6479.1384.1084.10657,100
Nov 02, 202072.5078.3672.5078.2178.21683,900
Oct 30, 202081.6087.0871.0371.5471.541,513,800
Oct 29, 202071.5072.5770.3672.0672.06499,000
Oct 28, 202071.7672.2370.2171.5071.50475,800
Oct 27, 202073.4675.1072.0872.6672.66555,000
Oct 26, 202073.9474.6971.5073.2073.20305,700
Oct 23, 202074.7576.5373.4074.9074.90403,900
Oct 22, 202078.5578.6473.4374.2374.23605,200
Oct 21, 202087.0488.0478.0978.9478.94652,400
Oct 20, 202093.0393.4485.8186.4586.45485,800
Oct 19, 202092.7095.5392.3093.3093.30615,800
Oct 16, 202093.5594.3592.1692.4892.48616,100
Oct 15, 202090.6193.6689.1192.9992.99287,200
Oct 14, 202091.3692.4990.1590.6090.60437,700
Oct 13, 202091.1891.1888.1689.9489.94529,300
Oct 12, 202091.1792.0089.6791.7991.79353,700
Oct 09, 202088.1390.9688.1389.9889.98476,000
Oct 08, 202087.8489.0085.6087.2087.20650,000
Oct 07, 202087.7288.9986.0486.8786.87484,200
Oct 06, 202087.6089.9685.0586.3786.37563,600
Oct 05, 202085.3188.1084.3387.2487.24503,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...