Canada markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
30.24-2.58 (-7.86%)
At close: 04:00PM EDT
30.69 +0.45 (+1.49%)
After hours: 07:41PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202432.7033.2529.9830.2430.24985,100
May 16, 202432.3534.7530.2832.8232.822,046,700
May 15, 202431.9731.9726.4128.3328.331,909,800
May 14, 202432.2635.4930.7731.3031.302,664,600
May 13, 202426.2831.2926.0030.7730.772,802,000
May 10, 202426.5926.5925.0725.8025.80925,600
May 09, 202422.9725.0422.9624.8724.87534,900
May 08, 202424.7925.1322.9823.0623.06681,000
May 07, 202422.9225.7322.4625.5525.551,465,500
May 06, 202420.0522.8020.0522.5122.511,488,500
May 03, 202424.0024.4819.6919.8519.852,330,500
May 02, 202423.6424.4523.3023.7823.78863,900
May 01, 202422.5924.6822.4223.3223.32863,100
Apr 30, 202423.6024.5022.2322.5022.50373,700
Apr 29, 202424.2124.6523.8024.0024.00341,200
Apr 26, 202423.4024.1823.3024.1224.12210,500
Apr 25, 202423.3823.4423.0723.3123.31314,000
Apr 24, 202422.9724.0122.7023.9123.91447,600
Apr 23, 202422.5723.5622.3422.7522.75789,100
Apr 22, 202422.5822.6621.9622.3522.35341,200
Apr 19, 202421.3922.9321.3622.4522.45932,500
Apr 18, 202421.6823.2021.2221.3621.36982,300
Apr 17, 202422.3822.7121.4921.6621.66361,500
Apr 16, 202421.7322.4921.1822.1722.17723,100
Apr 15, 202423.3923.6421.9722.1622.16521,000
Apr 12, 202424.0724.5823.2923.3823.38373,500
Apr 11, 202425.1125.1624.2024.6024.60515,000
Apr 10, 202424.7425.6324.4524.8124.81877,400
Apr 09, 202426.1426.5225.4325.7525.75372,300
Apr 08, 202425.7526.6725.5025.9025.90328,100
Apr 05, 202425.1326.1124.1026.1026.10541,100
Apr 04, 202426.7127.7625.4425.5125.51403,400
Apr 03, 202425.4626.8125.4426.4026.40428,300
Apr 02, 202426.5627.5025.9826.1526.15473,800
Apr 01, 202427.9728.2426.6827.3927.39555,900
Mar 28, 202427.1428.9727.1427.6127.61557,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...