Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
59.43-1.36 (-2.24%)
At close: 04:00PM EDT
60.34 +0.91 (+1.53%)
After hours: 05:45PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202260.3363.0559.3159.4359.43401,300
Sep 29, 202261.9461.9759.6960.7960.79358,100
Sep 28, 202260.4463.7860.0363.3863.38375,300
Sep 27, 202262.7365.1159.4959.7159.71748,000
Sep 26, 202258.7363.0258.4861.3561.35811,800
Sep 23, 202257.7859.8457.0859.2959.29336,100
Sep 22, 202264.2664.7256.7258.8658.86760,600
Sep 21, 202264.5568.6563.9764.9764.97548,300
Sep 20, 202264.6465.7363.1863.5063.50277,700
Sep 19, 202263.7165.8662.7865.4565.45461,800
Sep 16, 202264.5765.4862.4364.8464.84577,800
Sep 15, 202265.8968.0064.9066.3166.31259,500
Sep 14, 202266.5666.5664.6366.1266.12471,100
Sep 13, 202269.8070.5466.9467.0967.09479,600
Sep 12, 202274.5074.7972.1973.4073.40261,500
Sep 09, 202273.9374.8670.1174.0274.02283,500
Sep 08, 202269.7573.9969.4672.5872.58337,200
Sep 07, 202265.4570.7765.4570.7270.72357,500
Sep 06, 202265.5166.0563.2765.8565.85540,600
Sep 02, 202268.2268.3164.8365.5065.50514,900
Sep 01, 202269.4269.4264.2167.0467.04580,800
Aug 31, 202271.8672.2868.9070.5870.58574,800
Aug 30, 202270.9472.1769.0571.0271.02460,800
Aug 29, 202268.5370.3168.0469.8069.80443,100
Aug 26, 202276.5676.9169.8069.9169.91569,400
Aug 25, 202274.1878.1573.7577.4977.49486,900
Aug 24, 202270.4674.8670.3873.3573.35373,900
Aug 23, 202270.0471.9769.5769.9869.98371,600
Aug 22, 202270.6870.7868.9270.0470.04403,800
Aug 19, 202271.5972.3070.4971.8871.88538,000
Aug 18, 202269.8873.4069.8373.1273.12892,200
Aug 17, 202273.2473.6569.8570.0070.00311,100
Aug 16, 202274.3476.0172.4774.8474.84244,900
Aug 15, 202274.0875.1972.3374.9174.91215,700
Aug 12, 202275.7976.8973.4575.0375.03312,200
Aug 11, 202273.2282.4973.2275.4675.46943,400
Aug 10, 202268.4872.5166.2672.3572.35615,000
Aug 09, 202270.6870.6863.6765.2665.26354,500
Aug 08, 202269.2274.6468.7371.5171.51370,200
Aug 05, 202264.9671.3663.6068.0968.09468,300
Aug 04, 202259.0467.9958.6165.0665.061,085,300
Aug 03, 202263.9468.2862.9468.0068.00541,400
Aug 02, 202263.4066.3163.0763.1563.15468,500
Aug 01, 202262.0664.7461.3464.3164.31371,900
Jul 29, 202263.3063.8860.9463.0363.03720,900
Jul 28, 202265.7466.5863.5764.0264.02314,900
Jul 27, 202264.9267.5163.5065.7465.74277,800
Jul 26, 202265.5065.5062.8563.3663.36178,500
Jul 25, 202267.3067.3065.2566.1366.13164,500
Jul 22, 202271.1071.1266.4367.4567.45210,500
Jul 21, 202269.8872.1069.7171.5971.59262,000
Jul 20, 202267.2770.8466.9969.7169.71419,600
Jul 19, 202264.3566.4464.1166.3066.30206,200
Jul 18, 202264.5765.2762.9463.1063.10374,300
Jul 15, 202263.6463.6460.9263.1163.11240,000
Jul 14, 202261.7762.3060.3061.9461.94254,400
Jul 13, 202261.1763.3159.6862.3862.38222,300
Jul 12, 202263.2665.5862.5863.1563.15262,500
Jul 11, 202266.1466.4162.7363.7963.79318,800
Jul 08, 202266.8668.3665.3866.4166.41297,400
Jul 07, 202265.0667.9364.5067.8467.84311,000
Jul 06, 202267.4968.2063.1264.8164.81277,100
Jul 05, 202260.0067.5459.2567.5367.53567,400
Jul 01, 202260.2561.8559.7161.0161.01431,500
Jun 30, 202259.5861.0858.6160.2660.26381,500
Jun 29, 202260.2960.9459.0660.4160.41296,900
Jun 28, 202263.1364.3360.4260.7560.75378,100
Jun 27, 202263.3663.7660.8163.1063.10281,200
Jun 24, 202262.7164.3161.9763.2663.26442,500
Jun 23, 202256.1761.7056.1761.4161.41432,000
Jun 22, 202253.5256.5053.4955.8555.85362,700
Jun 21, 202253.2655.1853.0553.9453.94395,200
Jun 17, 202252.6054.7451.6752.0652.06592,700
Jun 16, 202251.5653.3551.4852.4452.44815,400
Jun 15, 202252.4754.8751.6953.0753.07494,000
Jun 14, 202252.0053.3150.8151.6251.62424,900
Jun 13, 202252.3353.5650.8651.8651.86567,300
Jun 10, 202257.6858.2853.0755.0055.00680,500
Jun 09, 202265.2765.9958.5859.7859.78743,300
Jun 08, 202267.4869.8167.4567.5867.58191,200
Jun 07, 202267.2769.6766.3268.1468.14358,700
Jun 06, 202268.7068.7066.5167.6367.63309,500
Jun 03, 202268.1869.5766.7067.2867.28336,500
Jun 02, 202265.0370.3964.7369.7869.78261,800
Jun 01, 202267.3468.0764.7965.2265.22269,300
May 31, 202268.5869.7465.5666.8866.88440,700
May 27, 202265.0769.0465.0168.9668.96477,000
May 26, 202262.0564.6361.9864.5264.52378,000
May 25, 202259.2563.6459.0363.2063.20310,800
May 24, 202261.0761.0757.0759.9859.98552,900
May 23, 202263.9165.8961.5662.7662.76535,900
May 20, 202264.0065.0761.4664.5064.50633,600
May 19, 202263.0165.6861.5262.8162.81474,600
May 18, 202263.6565.5760.9562.4962.49609,200
May 17, 202265.8167.8164.0066.2166.21356,200
May 16, 202265.2267.3863.2463.6263.62330,800
May 13, 202262.6967.3762.5966.1566.15789,000
May 12, 202256.3262.0854.6860.7860.78647,100
May 11, 202260.3563.0056.9557.1357.13679,600
May 10, 202263.4064.9958.5961.3361.33884,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement