Trupanion Inc (NQ: TRUP )

116.54 USD -6.78 (-5.50%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 122.87 126.40 120.00 123.32 253,627 -1.58(-1.27%)
Nov 29, 2021 125.22 126.71 119.69 124.90 310,324 -1.89(-1.49%)
Nov 26, 2021 121.09 128.17 120.84 126.79 160,298 +1.76(+1.41%)
Nov 24, 2021 121.57 126.35 116.53 125.03 446,774 +2.03(+1.65%)
Nov 23, 2021 131.94 133.74 120.46 123.00 499,182 -9.14(-6.92%)
Nov 22, 2021 136.49 136.90 128.06 132.14 300,441 -4.38(-3.21%)
Nov 19, 2021 131.42 139.32 131.15 136.52 315,806 +4.88(+3.71%)
Nov 18, 2021 134.70 131.91 130.35 131.64 286,375 -1.85(-1.39%)
Nov 17, 2021 135.27 136.75 133.00 133.49 282,309 -4.24(-3.08%)
Nov 16, 2021 131.20 140.46 128.42 137.73 479,561 +7.77(+5.98%)
Nov 15, 2021 130.03 130.99 127.98 129.96 220,658 -0.03(-0.02%)
Nov 12, 2021 125.00 131.18 123.96 129.99 414,006 +6.74(+5.47%)
Nov 11, 2021 122.46 124.94 120.80 123.25 153,754 +2.16(+1.78%)
Nov 10, 2021 125.30 121.09 264,407 -5.16(-4.09%)
Nov 09, 2021 123.70 128.93 122.80 126.25 334,246 +2.81(+2.28%)
Nov 08, 2021 122.11 128.83 121.30 123.44 384,686 -5.22(-4.06%)
Nov 05, 2021 119.39 128.67 119.39 128.66 748,835 +9.06(+7.58%)
Nov 04, 2021 102.11 120.26 102.11 119.60 522,550 +12.73(+11.91%)
Nov 03, 2021 102.85 107.02 100.76 106.87 285,276 +4.69(+4.59%)
Nov 02, 2021 104.40 104.66 99.00 102.18 312,440 -2.32(-2.22%)
Nov 01, 2021 102.69 105.92 102.40 104.50 294,928 +2.10(+2.05%)
Oct 29, 2021 101.52 103.38 101.19 102.40 156,029 +0.84(+0.83%)
Oct 28, 2021 101.18 105.51 101.18 101.56 283,846 +0.85(+0.84%)
Oct 27, 2021 108.97 109.95 100.02 100.71 350,048 -8.24(-7.56%)
Oct 26, 2021 108.62 108.95 356,570 +0.31(+0.29%)
Oct 25, 2021 107.37 110.63 105.83 108.64 512,199 +1.19(+1.11%)
Oct 22, 2021 108.92 108.92 105.83 107.45 236,975 -2.31(-2.10%)
Oct 21, 2021 104.58 111.52 103.75 109.76 381,022 +4.86(+4.63%)
Oct 20, 2021 103.53 105.09 99.19 104.90 450,819 +0.78(+0.75%)
Oct 19, 2021 94.73 105.29 94.00 104.12 811,699 +9.66(+10.23%)
Oct 18, 2021 93.65 95.82 92.71 94.46 292,653 +3.30(+3.62%)
Oct 15, 2021 95.79 96.78 90.40 91.16 450,030 -3.09(-3.28%)
Oct 14, 2021 92.99 95.02 91.17 94.25 357,057 +4.35(+4.84%)
Oct 13, 2021 85.03 90.04 85.03 89.90 257,280 +4.66(+5.47%)
Oct 12, 2021 88.76 90.33 84.69 85.24 391,219 -2.24(-2.56%)
Oct 11, 2021 84.55 88.58 84.23 87.48 250,448 +2.42(+2.85%)
Oct 08, 2021 83.66 86.17 83.26 85.06 178,115 +1.56(+1.87%)
Oct 07, 2021 83.08 85.42 82.63 83.50 373,040 +1.36(+1.66%)
Oct 06, 2021 78.83 82.24 78.04 82.14 193,711 +3.37(+4.28%)
Oct 05, 2021 77.16 79.34 75.93 78.77 255,543 +1.75(+2.27%)
Oct 04, 2021 79.54 79.54 75.52 77.02 297,830 -2.67(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.