Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Trupanion (TRUP) Historical Prices

TRUP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.6330.6329.7530.1330.13-0.20%330,6470.70
Oct 29, 202629.9830.4329.6130.1930.19+2.27%373,2130.79
Oct 28, 202629.1229.6228.9329.5229.52+1.06%280,0250.59
Oct 27, 202629.6829.6928.5529.2129.21-1.88%566,6081.21
Oct 26, 202629.1429.8628.8829.7729.77+1.53%218,3470.46
Oct 23, 202629.8030.0028.8129.3229.32-1.97%288,3650.61
Oct 22, 202628.5230.0528.3929.9129.91+4.95%374,4090.79
Oct 21, 202628.7728.8328.1428.5028.50-0.90%251,5540.53
Oct 20, 202627.5728.8127.5528.7628.76+4.58%234,1930.49
Oct 19, 202627.7028.1727.2527.5027.50-2.20%639,5121.36
Oct 16, 202627.9728.4227.8628.1228.12+0.93%353,2700.75
Oct 15, 202627.2928.5427.2927.8627.86+4.23%359,3370.77
Oct 14, 202626.2126.7525.7426.7326.73+0.60%397,1600.85
Oct 13, 202626.3926.7426.0026.5726.57+1.07%273,5270.58
Oct 12, 202625.8026.3225.4026.2926.29+0.88%333,3020.71
Oct 09, 202625.8426.1025.5526.0626.06+0.93%269,9450.58
Oct 08, 202624.6525.9324.4225.8225.82+4.83%489,6341.05
Oct 07, 202624.3525.0524.0924.6324.63-0.20%499,4581.08
Oct 06, 202624.5724.9024.1124.6824.68+0.45%333,2960.72
Oct 05, 202623.5524.6123.4524.5724.57+4.20%449,7350.98
Oct 02, 202623.9223.9723.2323.5823.58-0.51%477,9921.04
Oct 01, 202623.9324.1123.2623.7023.70+1.46%359,1140.79
Sep 30, 202623.6423.9622.9323.3623.36-1.06%400,6010.89
Sep 29, 202623.1523.7022.9623.6123.61+1.46%522,1541.17
Sep 28, 202622.9223.2822.2023.2723.27+0.47%451,8681.01
Sep 25, 202622.3123.2222.0523.1623.16+3.30%547,7491.23
Sep 24, 202622.9923.1522.3522.4222.42-2.01%464,8121.04
Sep 23, 202623.4823.6822.7922.8822.88-3.17%371,1220.82
Sep 22, 202625.3125.3123.5123.6323.63-5.48%515,7481.15
Sep 21, 202625.2225.3824.6925.0025.00-0.28%242,9280.54
Sep 18, 202625.4725.6825.0125.0725.07-2.18%933,2472.12
Sep 17, 202625.7426.0625.3425.6325.63+0.00%394,9800.90
Sep 16, 202626.2526.7525.5525.6325.63-2.62%418,2590.95
Sep 15, 202626.1526.9825.7526.3226.32+0.65%414,0660.94
Sep 14, 202625.3326.2225.3326.1526.15+5.06%401,2130.91
Sep 11, 202625.0025.3824.5224.8924.89-0.44%356,0950.80
Sep 10, 202624.8025.3824.6525.0025.00+0.81%392,7270.89
Sep 09, 202625.7726.1524.5024.8024.80-5.05%536,9481.22
Sep 08, 202627.4827.4825.8426.1226.12-6.04%482,6061.10
Sep 07, 202628.3828.5727.5727.8027.80+0.00%00.00
Sep 04, 202628.3828.5727.5727.8027.80-3.44%313,9240.71
Sep 03, 202628.4829.4028.3628.7928.79+1.88%287,2720.65
Sep 02, 202627.9328.9527.8028.2628.26+1.36%504,7091.14
Sep 01, 202629.0529.1727.6527.8827.88-4.36%400,5190.90
Aug 31, 202629.5729.5728.3629.1529.15-1.59%668,5061.53
Aug 28, 202629.7030.3329.0729.6229.62-0.10%344,5660.78
Aug 27, 202629.9630.6529.4529.6529.65-1.79%498,3771.14
Aug 26, 202630.0930.3229.2830.1930.19-5.18%678,1071.57
Aug 25, 202631.6932.0931.5831.8431.84+0.25%360,3140.83
Aug 24, 202631.0531.8230.5931.7631.76+2.12%372,4470.86