TRUP - Trupanion, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202032.3932.8732.2032.7932.79227,300
Jan 16, 202031.9532.2031.5632.2032.20174,800
Jan 15, 202030.9832.2030.9231.7331.73333,400
Jan 14, 202030.5931.4630.1230.9230.92216,200
Jan 13, 202031.3331.8430.3330.6530.65535,500
Jan 10, 202034.5534.7131.0831.2331.23592,200
Jan 09, 202036.3336.8533.8234.4834.48369,400
Jan 08, 202037.0737.8336.9037.0837.08297,100
Jan 07, 202036.2337.2635.5737.2237.22157,100
Jan 06, 202035.5436.5135.2936.0236.02267,200
Jan 03, 202035.8036.1235.4336.0836.08276,400
Jan 02, 202038.0638.0636.0736.2436.24334,800
Dec 31, 201936.5537.8236.3037.4637.46277,600
Dec 30, 201936.3036.7936.1436.7636.76168,700
Dec 27, 201936.5036.8636.1136.4136.41191,000
Dec 26, 201936.5936.8036.0036.3736.37163,800
Dec 24, 201936.4436.6836.2836.6236.6291,000
Dec 23, 201936.5436.9036.2536.5136.51240,600
Dec 20, 201936.2036.9735.9936.6336.63527,800
Dec 19, 201934.8636.2134.7236.1036.10440,000
Dec 18, 201934.9935.0034.4135.0035.00149,800
Dec 17, 201935.3435.5234.3634.9734.97484,500
Dec 16, 201935.6436.2134.8534.9434.94214,400
Dec 13, 201934.3635.3534.1535.2935.29163,600
Dec 12, 201933.8834.9333.8834.3634.36128,100
Dec 11, 201933.9233.9633.3933.7533.7598,200
Dec 10, 201933.8834.0333.3133.9133.91129,100
Dec 09, 201933.1734.0732.7533.8433.84138,500
Dec 06, 201932.9133.7332.6933.0933.09308,700
Dec 05, 201932.5532.6232.1532.5932.59266,000
Dec 04, 201932.5133.3032.4232.6732.67201,400
Dec 03, 201932.9333.1132.0932.3932.39270,900
Dec 02, 201934.3334.5332.6333.3633.36293,200
Nov 29, 201933.8034.3433.5134.0834.0894,900
Nov 27, 201934.9735.0033.8134.0634.06172,600
Nov 26, 201934.5835.5534.5734.7234.72289,500
Nov 25, 201933.7534.8333.4234.5734.57194,700
Nov 22, 201934.1734.1732.8233.7933.79230,100
Nov 21, 201934.3234.9334.0234.2534.25345,100
Nov 20, 201934.1734.8733.8034.3934.39333,100
Nov 19, 201933.3134.8033.3134.4334.43499,700
Nov 18, 201932.0933.4432.0933.3933.39255,600
Nov 15, 201931.7632.5231.4232.3532.35305,600
Nov 14, 201931.3531.3530.4031.0731.07177,500
Nov 13, 201931.0031.5730.4831.4731.47233,700
Nov 12, 201931.3231.9431.0131.5231.52226,100
Nov 11, 201931.0031.4630.2531.2231.22214,700
Nov 08, 201930.3431.7730.0631.4831.48311,900
Nov 07, 201930.0030.4929.5330.4230.42567,900
Nov 06, 201926.2530.6026.2529.6229.621,615,200
Nov 05, 201924.1424.8623.9724.0424.04263,100
Nov 04, 201924.0224.3123.8824.0024.00387,700
Nov 01, 201923.7723.8523.4623.7523.75459,200
Oct 31, 201923.5223.9023.4723.7023.70219,700
Oct 30, 201923.1123.6522.8123.5223.52210,500
Oct 29, 201923.3023.5623.0723.2423.24171,900
Oct 28, 201922.8223.7422.8223.3023.30184,200
Oct 25, 201922.0423.1922.0022.7922.79154,400
Oct 24, 201922.2422.3921.8622.0022.00250,200
Oct 23, 201922.3722.6122.0022.1422.14148,500
Oct 22, 201922.6922.6922.4122.5722.57155,900
Oct 21, 201922.8323.0122.5622.6222.62345,200
Oct 18, 201922.3622.5921.9722.3122.31253,200
Oct 17, 201922.9022.9022.0722.4022.40194,400
Oct 16, 201922.7322.8822.1522.6722.67223,400
Oct 15, 201921.8423.2521.7622.7822.78223,100
Oct 14, 201921.4321.8221.0921.7521.75188,700
Oct 11, 201921.5722.1321.2421.6321.63162,000
Oct 10, 201921.3821.7521.1221.2221.22365,000
Oct 09, 201921.5621.7820.8421.3021.30465,500
Oct 08, 201921.9622.0421.4121.5221.52286,000
Oct 07, 201922.3722.5622.0422.2222.22529,800
Oct 04, 201923.1523.2622.0922.2522.25672,100
Oct 03, 201923.4623.8722.7022.9122.91562,100
Oct 02, 201924.0324.4122.8823.5523.55331,800
Oct 01, 201925.7626.1924.0324.3324.33326,700
Sep 30, 201925.2425.5024.8825.4225.42332,900
Sep 27, 201925.7225.7224.7525.1725.17145,600
Sep 26, 201926.2326.3425.5025.6825.68221,300
Sep 25, 201926.5726.7425.9326.1926.19250,700
Sep 24, 201927.1027.3826.2026.5526.55329,800
Sep 23, 201926.8627.2926.7827.1827.18116,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...