Trupanion Inc (TRUP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.08 | -10.7308829742 | 47.34 | 49.14 | 41.57 | 979284 | 44.18015644 | CS |
| 4 | -4.28 | -9.19639020198 | 46.54 | 49.14 | 41.57 | 621501 | 44.98555637 | CS |
| 12 | 12.66 | 42.7702702703 | 29.6 | 49.14 | 26.96 | 659078 | 38.85931384 | CS |
| 26 | 16.65 | 65.0136665365 | 25.61 | 49.14 | 19.69 | 690554 | 32.1861127 | CS |
| 52 | 15.27 | 56.5765098185 | 26.99 | 49.14 | 19.1413 | 709158 | 29.57856482 | CS |
| 156 | -44.11 | -51.0709737177 | 86.37 | 158.2499 | 18.45 | 678052 | 44.72436714 | CS |
| 260 | 15.4 | 57.3343261355 | 26.86 | 158.2499 | 18.45 | 565200 | 51.15395154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 42.8 | 0.8 | 1.90 | 43.12 | 44.65 | 42.115 | 1785066 |
| 1726785300 | 42 | -3.81 | -8.32 | 46.7 | 46.71 | 41.58 | 942972 |
| 1726698900 | 45.81 | -0.76 | -1.63 | 46.8 | 49.14 | 45.15 | 836558 |
| 1726612500 | 46.57 | 0.02 | 0.04 | 47.19 | 48.43 | 45.88 | 608972 |
| 1726526100 | 46.55 | -0.53 | -1.13 | 47.34 | 47.4 | 43.85 | 693212 |
| 1726266900 | 47.08 | 2.51 | 5.63 | 45.11 | 47.239 | 44.935 | 1072150 |
| 1726180500 | 44.57 | 1.68 | 3.92 | 43.21 | 45.89 | 42.28 | 373438 |
| 1726094100 | 42.89 | -0.71 | -1.63 | 43.07 | 43.5 | 41.9401 | 336710 |
| 1726007700 | 43.6 | 0.73 | 1.70 | 43.01 | 43.82 | 42.4758 | 309688 |
| 1725921300 | 42.87 | -0.85 | -1.94 | 43.72 | 44 | 42.35 | 432094 |
| 1725662100 | 43.72 | 0.05 | 0.11 | 44.4959 | 44.7 | 43.38 | 518784 |
| 1725575700 | 43.67 | -1.21 | -2.70 | 44.48 | 45.01 | 43.42 | 332432 |
| 1725489300 | 44.88 | 1.49 | 3.43 | 43.8 | 46.515 | 43.245 | 387302 |
| 1725402900 | 43.39 | -2.34 | -5.12 | 45.495 | 45.5 | 42.79 | 491025 |
| 1725057300 | 45.73 | -1.5 | -3.18 | 47.79 | 48.66 | 45.55 | 386101 |
| 1724970900 | 47.23 | 0.68 | 1.46 | 46.61 | 47.63 | 45.95 | 323294 |
| 1724884500 | 46.55 | -0.66 | -1.40 | 46.8 | 48.36 | 45.68 | 460758 |
| 1724798100 | 47.21 | -1.36 | -2.80 | 48.57 | 48.57 | 47.14 | 809209 |
| 1724711700 | 48.57 | 1.94 | 4.16 | 46.54 | 48.85 | 46.28 | 645527 |
| 1724452500 | 46.63 | 1.24 | 2.73 | 45.11 | 47.27 | 45.11 | 433029 |
| 1724366100 | 45.39 | -0.32 | -0.70 | 45.72 | 46.075 | 44.5 | 465913 |
| 1724279700 | 45.71 | 2.47 | 5.71 | 44.01 | 46.96 | 43.7243 | 777322 |
| 1724193300 | 43.24 | -0.09 | -0.21 | 42.82 | 43.56 | 42.54 | 385701 |
| 1724106900 | 43.33 | 0.81 | 1.90 | 42.84 | 44.1 | 42.205 | 390949 |
| 1723847700 | 42.52 | -0.77 | -1.78 | 42.8 | 43.585 | 41.12 | 655905 |
| 1723761300 | 43.29 | 2.25 | 5.48 | 41.57 | 44.06 | 41.23 | 762489 |
| 1723674900 | 41.04 | 0.15 | 0.37 | 41.16 | 42.52 | 40.16 | 1338919 |
| 1723588500 | 40.89 | 1.97 | 5.06 | 39.113 | 41.43 | 38.28 | 790481 |
| 1723502100 | 38.92 | 0.62 | 1.62 | 37.43 | 39.37 | 36.095 | 852647 |
| 1723242900 | 38.3 | 3.27 | 9.33 | 36.4 | 38.7999 | 33.84 | 1252556 |
| 1723156500 | 35.03 | 1.37 | 4.07 | 33.91 | 35.235 | 33.49 | 669461 |
| 1723070100 | 33.66 | -0.84 | -2.43 | 34.58 | 35.19 | 32.715 | 1104758 |
| 1722983700 | 34.5 | -1.14 | -3.20 | 35.57 | 35.57 | 32.3001 | 1278076 |
| 1722897300 | 35.64 | 1.92 | 5.69 | 30.44 | 36.23 | 30.01 | 1872246 |
| 1722638100 | 33.72 | -1.27 | -3.63 | 33.5 | 33.82 | 32.36 | 560874 |
| 1722551700 | 34.99 | -2.07 | -5.59 | 37.31 | 37.73 | 34.62 | 534536 |
| 1722465300 | 37.06 | -0.31 | -0.83 | 37.43 | 37.95 | 35.9 | 483306 |
| 1722378900 | 37.37 | 1.44 | 4.01 | 36.33 | 38.1396 | 35.62 | 948045 |
| 1722292500 | 35.93 | -0.04 | -0.11 | 36.39 | 36.53 | 35.3 | 427596 |
| 1722033300 | 35.97 | 1.59 | 4.62 | 35 | 36.76 | 34.82 | 719240 |
| 1721946900 | 34.38 | 1.85 | 5.69 | 32.74 | 34.97 | 32.7 | 634382 |
| 1721860500 | 32.53 | -1.39 | -4.10 | 33.83 | 33.84 | 31.64 | 588450 |
| 1721774100 | 33.92 | -0.14 | -0.41 | 33.79 | 34.8 | 33.549999 | 816481 |
| 1721687700 | 34.06 | 1.11 | 3.37 | 33.95 | 34.06 | 32.34 | 336097 |
| 1721428500 | 32.95 | -0.13 | -0.39 | 33.36 | 33.97 | 32.64 | 538637 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
