Trupanion Inc (TRUP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.58 | 12.1355932203 | 29.5 | 35.79 | 29.3 | 624836 | 33.06590414 | CS |
| 4 | 5.3 | 19.0784737221 | 27.78 | 35.79 | 26.27 | 533441 | 30.01832597 | CS |
| 12 | 9.89 | 42.6476929711 | 23.19 | 35.79 | 19.69 | 729102 | 28.11033774 | CS |
| 26 | 5.76 | 21.0834553441 | 27.32 | 35.79 | 19.69 | 712573 | 27.26327256 | CS |
| 52 | 6.45 | 24.220803605 | 26.63 | 36.66 | 19.1413 | 720714 | 27.59867263 | CS |
| 156 | -69.69 | -67.8116181765 | 102.77 | 158.2499 | 18.45 | 649386 | 46.56732907 | CS |
| 260 | 0.48 | 1.47239263804 | 32.6 | 158.2499 | 18.45 | 547322 | 51.44259066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 33.08 | -2.23 | -6.32 | 34.97 | 35.52 | 32.28 | 736101 |
| 1721255700 | 35.31 | 0.82 | 2.38 | 33.87 | 35.79 | 33.78 | 698038 |
| 1721169300 | 34.49 | 1.72 | 5.25 | 33.33 | 34.81 | 32.509999 | 771315 |
| 1721082900 | 32.77 | 1.47 | 4.70 | 31.68 | 33.34 | 31.05 | 507125 |
| 1720823700 | 31.3 | 0.93 | 3.06 | 30.84 | 32.86 | 30.74 | 622859 |
| 1720737300 | 30.37 | 1.69 | 5.89 | 29.5 | 30.9974 | 29.3 | 524841 |
| 1720650900 | 28.68 | 1.01 | 3.65 | 27.94 | 28.745 | 27.4 | 313108 |
| 1720564500 | 27.67 | -1.33 | -4.59 | 28.97 | 29.13 | 27.54 | 286300 |
| 1720478100 | 29 | 0.32 | 1.12 | 28.99 | 29.935 | 28.73 | 418560 |
| 1720218900 | 28.68 | -0.12 | -0.42 | 28.58 | 28.93 | 27.94 | 232770 |
| 1720040640 | 28.8 | 1.05 | 3.78 | 27.73 | 29.125 | 27.64 | 303573 |
| 1719959700 | 27.75 | -0.92 | -3.21 | 28.62 | 28.97 | 26.96 | 633636 |
| 1719873300 | 28.67 | -0.73 | -2.48 | 29.6 | 30.25 | 28.6 | 457829 |
| 1719614100 | 29.4 | -0.26 | -0.88 | 29.83 | 30.19 | 28.06 | 1009363 |
| 1719527700 | 29.66 | -0.08 | -0.27 | 29.94 | 30.48 | 27.94 | 1017173 |
| 1719441300 | 29.74 | 1.34 | 4.72 | 28.39 | 29.78 | 28.035 | 552705 |
| 1719354900 | 28.4 | 1.2 | 4.41 | 27.01 | 28.42 | 26.27 | 424850 |
| 1719268500 | 27.2 | -0.51 | -1.84 | 27.66 | 27.99 | 26.9 | 438318 |
| 1719009300 | 27.71 | 0.18 | 0.65 | 27.42 | 28.165 | 26.89 | 524719 |
| 1718922900 | 27.53 | -0.18 | -0.65 | 27.78 | 27.88 | 26.665 | 398297 |
| 1718750100 | 27.71 | 1.31 | 4.96 | 26.51 | 27.97 | 26.28 | 367356 |
| 1718663700 | 26.4 | -0.13 | -0.49 | 26.21 | 27.2 | 25.9 | 666695 |
| 1718404500 | 26.53 | -0.67 | -2.46 | 26.78 | 27.22 | 26.01 | 353410 |
| 1718318100 | 27.2 | -0.3 | -1.09 | 27.6 | 27.62 | 26.67 | 444668 |
| 1718231700 | 27.5 | -0.92 | -3.24 | 30.04 | 30.48 | 27.37 | 437179 |
| 1718145300 | 28.42 | 0.4 | 1.43 | 27.73 | 28.62 | 27.18 | 371172 |
| 1718058900 | 28.02 | 0.11 | 0.39 | 27.91 | 28.305 | 27.46 | 382899 |
| 1717799700 | 27.91 | -1.71 | -5.77 | 28.825 | 29.38 | 27.25 | 459066 |
| 1717713300 | 29.62 | 0.86 | 2.99 | 28.12 | 29.67 | 27.795 | 361016 |
| 1717626900 | 28.76 | 0 | 0.00 | 28.96 | 29.8444 | 28.2 | 339582 |
| 1717540500 | 28.76 | 0.65 | 2.31 | 27.16 | 28.79 | 27.16 | 380011 |
| 1717454100 | 28.11 | -1.76 | -5.89 | 30.67 | 30.96 | 27.97 | 511540 |
| 1717194900 | 29.87 | -0.03 | -0.10 | 30.24 | 30.63 | 29.43 | 372207 |
| 1717108500 | 29.9 | 0.89 | 3.07 | 29.35 | 30.3 | 29.03 | 322648 |
| 1717022100 | 29.01 | 1.07 | 3.83 | 27.72 | 29.09 | 27 | 413769 |
| 1716935700 | 27.94 | -1.01 | -3.49 | 28.96 | 29 | 27.21 | 626352 |
| 1716590100 | 28.95 | 0.79 | 2.81 | 28.51 | 29.08 | 27.99 | 367773 |
| 1716503700 | 28.16 | -1.03 | -3.53 | 29.29 | 29.675 | 27.71 | 798670 |
| 1716417300 | 29.19 | -0.7 | -2.34 | 29.67 | 31.15 | 29 | 548971 |
| 1716330900 | 29.89 | -0.15 | -0.50 | 29.72 | 30.35 | 28.93 | 1036974 |
| 1716244500 | 30.04 | -0.2 | -0.66 | 30.16 | 30.7 | 29.71 | 1079676 |
| 1715985300 | 30.24 | -2.58 | -7.86 | 32.7 | 33.249899 | 29.98 | 985913 |
| 1715898900 | 32.82 | 4.49 | 15.85 | 32.348 | 34.75 | 30.2811 | 2046744 |
| 1715812500 | 28.33 | -2.97 | -9.49 | 31.97 | 31.97 | 26.41 | 1907919 |
| 1715726100 | 31.3 | 0.53 | 1.72 | 32.259999 | 35.495 | 30.77 | 2664606 |
| 1715639700 | 30.77 | 4.97 | 19.26 | 26.28 | 31.29 | 26 | 2800833 |
| 1715380500 | 25.8 | 0.93 | 3.74 | 26.59 | 26.59 | 25.065 | 925620 |
| 1715294100 | 24.87 | 1.81 | 7.85 | 22.97 | 25.04 | 22.96 | 529890 |
| 1715207700 | 23.06 | -2.49 | -9.75 | 24.79 | 25.13 | 22.9801 | 681028 |
| 1715121300 | 25.55 | 3.04 | 13.51 | 22.92 | 25.725 | 22.46 | 1465706 |
| 1715034900 | 22.51 | 2.66 | 13.40 | 20.05 | 22.795 | 20.05 | 1488627 |
| 1714775700 | 19.85 | -3.93 | -16.53 | 24 | 24.48 | 19.69 | 2329355 |
| 1714689300 | 23.78 | 0.46 | 1.97 | 23.64 | 24.45 | 23.3 | 862609 |
| 1714602900 | 23.32 | 0.82 | 3.64 | 22.59 | 24.68 | 22.4177 | 863065 |
| 1714516500 | 22.5 | -1.5 | -6.25 | 23.6 | 24.5 | 22.23 | 373662 |
| 1714430100 | 24 | -0.12 | -0.50 | 24.21 | 24.65 | 23.8 | 341211 |
| 1714170900 | 24.12 | 0.81 | 3.47 | 23.4 | 24.1797 | 23.3 | 210509 |
| 1714084500 | 23.31 | -0.6 | -2.51 | 23.19 | 23.44 | 23.07 | 304515 |
| 1713998100 | 23.91 | 1.16 | 5.10 | 22.97 | 24.01 | 22.705 | 447579 |
| 1713911700 | 22.75 | 0.4 | 1.79 | 22.57 | 23.56 | 22.34 | 789091 |
| 1713825300 | 22.35 | -0.1 | -0.45 | 22.58 | 22.79 | 21.96 | 341237 |
| 1713566100 | 22.45 | 1.09 | 5.10 | 21.39 | 22.93 | 21.36 | 932518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
