Trupanion, Inc. (TRUP) NASDAQ

44.10

+0.035(+0.08%)

Updated at May 09 10:57AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202545.2344.3844.3845.3244.02373,472
May 07, 202544.8844.644.646.244.28608,773
May 06, 202544.4744.8744.8745.8644.08361,312
May 05, 202544.7944.8144.8145.944.56960,227
May 02, 202540.73454545.6539.911.62M
May 01, 202537.0336.4436.4437.236.21798,725
April 30, 202536.7636.636.636.8735.52519,872
April 29, 202537.637.8237.8238.8137.12491,549
April 28, 202536.637.637.637.6936.27531,926
April 25, 202536.4336.2236.2236.6635.7781,803
April 24, 202535.5236.7436.743735.52451,824
April 23, 202536.2235.6735.6737.3235.14486,457
April 22, 202534.6934.9834.9835.4334.32588,652
April 21, 202533.9734.0134.0134.6632.49483,900
April 17, 202534.234.7234.7135.0533.4379,342
April 16, 202534.4434.1834.183533.53548,128
April 15, 202535.5934.7234.7236.3834.39360,397
April 14, 202536.3635.4535.4536.934.79526,702
April 11, 202534.4635.6235.6235.6633.53612,520
April 10, 202536.6134.9734.9736.9734.36910,795
April 09, 202533.4737.7437.7439.0932.921.39M
April 08, 202535.7432.9132.9136.1132.2847,981
April 07, 202532.4234.4534.4535.8931990,049
April 04, 202533.5234.3434.3434.8132.08868,488
April 03, 202535.2634.9934.9936.6334.96629,600
April 02, 202536.4437.2637.2637.736.44534,040
April 01, 202537.3436.9936.9937.7136.41402,306
March 31, 202535.6937.2737.2737.4335.06601,500
March 28, 202538.2936.2536.2538.2935.78443,310
March 27, 202537.938.2338.2338.4637.44380,300
March 26, 20253837.937.938.837.48350,747
March 25, 202538.3437.837.838.8337.72440,249
March 24, 202536.838.6138.6138.7136.68457,442
March 21, 202536.4373737.3435.86478,241
March 20, 202537.0136.7836.7837.9436.71376,212
March 19, 202535.7337.6737.6738.1235.58608,400
March 18, 202535.6735.8335.8336.1135.17501,919
March 17, 202534.936.136.136.6234.9513,300
March 14, 20253435.2635.2635.7933.77520,005
March 13, 202534.233.5833.5834.5433650,752
March 12, 202533.5334.0934.0934.332.34512,228
March 11, 202532.9333.233.233.7432.29586,403
March 10, 202532.1632.4632.4633.2931.761.16M
March 07, 202532.2632.9732.9733.4832.041.08M
March 06, 202533.1732.6632.6634.6531.63699,394
March 05, 20253333.8833.8834.1732.51654,627
March 04, 202531.3933.0933.0934.0831.17783,951
March 03, 20253532.432.435.0832.281.45M
February 28, 202533.2434.5434.5434.633.24580,479
February 27, 202534.1233.5933.5934.8233.34667,341
February 26, 202533.8533.8433.8434.8333.47709,420
February 25, 202533.2934.1234.1234.8433.14985,163
February 24, 202533.0733.4133.4133.4831.251.21M
February 21, 202536.1732.9532.9536.832.751.78M
February 20, 202540.4535.435.440.7633.893.34M
February 19, 202548.5447.5147.5148.9747.32674,426
February 18, 202550.6648.6948.6950.6647.68632,524
February 14, 202549.5149.6349.6350.0148.87417,004
February 13, 202546.7749.0349.0349.2245.96434,162
February 12, 202544.2646.3346.3346.444.26505,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved