Advertisement
U.S. markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
27.61-0.13 (-0.47%)
At close: 04:00PM EDT
27.20 -0.41 (-1.48%)
After hours: 05:49PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.1428.9727.1427.6127.61540,570
Mar 27, 202427.4827.8626.6027.7427.74495,900
Mar 26, 202426.9628.3426.3527.1027.101,244,500
Mar 25, 202425.6126.1225.5126.0826.08293,400
Mar 22, 202425.5126.1924.8925.6525.65757,000
Mar 21, 202426.8526.8525.5225.8025.80439,900
Mar 20, 202424.7726.8324.7726.3426.34843,200
Mar 19, 202426.5127.0824.5024.7224.72725,700
Mar 18, 202426.7327.7026.5226.9226.92379,400
Mar 15, 202427.1628.0326.8227.1227.12709,200
Mar 14, 202428.7728.9326.7027.3627.36623,600
Mar 13, 202429.0029.9528.6229.1829.18277,200
Mar 12, 202429.0729.2628.1429.1529.15395,900
Mar 11, 202429.3129.7628.5328.7128.71415,100
Mar 08, 202429.8330.7729.0429.5529.55435,100
Mar 07, 202427.9529.3227.8429.2729.27461,400
Mar 06, 202428.5029.3527.5427.8627.86646,600
Mar 05, 202428.7229.5427.3928.0028.00615,300
Mar 04, 202427.4729.5627.0029.0129.01597,900
Mar 01, 202426.9127.5326.0627.2827.28397,700
Feb 29, 202429.5030.1225.9726.7526.75861,500
Feb 28, 202427.2528.8626.5928.5828.581,118,300
Feb 27, 202424.4727.4724.2727.2727.27863,000
Feb 26, 202422.8024.1522.8024.1324.13721,900
Feb 23, 202423.5923.5922.5023.0023.00814,500
Feb 22, 202423.8524.2023.0723.7023.70617,000
Feb 21, 202424.3324.3722.3423.7123.711,269,000
Feb 20, 202422.6425.6822.6424.3924.391,533,800
Feb 16, 202427.0229.5722.6922.8822.884,598,600
Feb 15, 202433.5935.7433.5935.2835.281,555,600
Feb 14, 202431.8634.0631.2133.3133.31954,000
Feb 13, 202430.4232.2129.9630.7830.78668,100
Feb 12, 202430.6833.2530.6832.3432.34585,900
Feb 09, 202430.3030.8829.7430.6630.66458,200
Feb 08, 202428.4630.0928.4629.6829.68494,700
Feb 07, 202429.2029.2027.8128.2928.29363,000
Feb 06, 202426.9229.1326.9228.9328.93572,300
Feb 05, 202426.2427.4425.5427.2327.23878,900
Feb 02, 202426.7827.5625.9726.9526.95638,300
Feb 01, 202427.4127.8126.8527.4027.40664,800
Jan 31, 202428.2429.5127.1427.2027.20629,200
Jan 30, 202428.3128.6227.1828.6028.60578,200
Jan 29, 202428.7228.9228.0028.7428.74488,300
Jan 26, 202428.9029.5428.2528.5328.53424,900
Jan 25, 202429.0729.3027.6328.3228.32655,800
Jan 24, 202429.8030.1528.6928.7128.71424,000
Jan 23, 202429.1629.8228.1529.0429.04421,300
Jan 22, 202428.0729.7027.5828.3028.301,217,400
Jan 19, 202427.4827.9026.3827.4327.43750,600
Jan 18, 202427.3227.4926.2527.2027.20585,300
Jan 17, 202427.2827.5526.4126.9326.93617,600
Jan 16, 202427.7428.0027.0127.8427.84502,900
Jan 12, 202429.2329.9728.1328.2928.29298,600
Jan 11, 202428.9429.0627.6328.9028.90341,800
Jan 10, 202428.2528.9727.5828.9428.94457,900
Jan 09, 202428.1829.0027.6428.4228.42395,700
Jan 08, 202428.1929.1827.6628.8828.88607,300
Jan 05, 202428.4628.8827.2728.1428.14488,500
Jan 04, 202428.5429.7128.2128.9028.90736,200
Jan 03, 202430.0330.1828.2828.9228.92689,700
Jan 02, 202430.6831.7729.8530.7630.76625,100
Dec 29, 202330.7431.1629.8530.5130.51635,500
Dec 28, 202330.3331.0930.3330.6030.60383,400
Dec 27, 202331.0331.3230.5130.6730.67597,000
Dec 26, 202331.0131.9030.3530.7030.70467,400
Dec 22, 202331.6932.2830.6930.9830.98970,700
Dec 21, 202332.4033.0030.9631.4831.48485,900
Dec 20, 202331.8432.8031.0731.6031.60855,200
Dec 19, 202332.0033.1731.9532.1032.10956,500
Dec 18, 202332.0932.3130.8731.6431.64640,200
Dec 15, 202334.9835.2831.6831.9231.921,742,000
Dec 14, 202334.6036.6633.9934.7934.792,474,100
Dec 13, 202329.6532.9029.3032.8432.841,036,700
Dec 12, 202329.3229.4527.9829.3529.35613,700
Dec 11, 202328.5230.1528.4129.3529.35477,100
Dec 08, 202328.2229.2928.2228.9928.99360,800
Dec 07, 202328.3128.6127.5828.5928.59540,800
Dec 06, 202328.7429.8027.9728.0628.06479,200
Dec 05, 202328.9029.0027.7928.2028.20721,000
Dec 04, 202327.9529.9927.3329.4129.41784,800
Dec 01, 202325.3129.3925.3129.3629.36924,200
Nov 30, 202327.4527.4525.5025.7225.72730,500
Nov 29, 202327.3928.6827.2627.5427.54665,900
Nov 28, 202326.7027.0625.3126.9226.92642,100
Nov 27, 202326.5027.1826.1727.0227.02523,500
Nov 24, 202326.3527.1525.8627.0727.07207,900
Nov 22, 202327.0027.4326.1826.3626.36291,800
Nov 21, 202326.2426.8825.5926.7826.78486,300
Nov 20, 202324.9127.0224.7126.5726.57794,300
Nov 17, 202326.1926.1924.9825.0725.07543,900
Nov 16, 202325.1125.9824.3525.9225.92499,000
Nov 15, 202325.5027.2125.3125.5425.541,072,100
Nov 14, 202323.8325.6423.8325.2625.261,182,100
Nov 13, 202321.6323.0320.9322.7022.70600,800
Nov 10, 202322.0322.9921.3221.6721.67966,300
Nov 09, 202323.4223.6021.5522.2722.27677,800
Nov 08, 202322.8524.0321.6423.1023.10906,000
Nov 07, 202323.2624.2322.2222.8522.85971,800
Nov 06, 202326.1226.1223.0223.4023.401,569,600
Nov 03, 202325.5029.8625.0026.1426.143,122,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...