1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Trupanion Inc (TRUP)
  7. Historical

TRUP

Trupanion Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Trupanion Inc TRUP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.62 1.3% 126.65 17:00:00
Open Price Low Price High Price Close Price Prev Close
121.09 120.84 128.1699 126.65 125.03
more quote information »

TRUP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week131.42139.32116.53128.07390,551-4.77-3.63%
1 Month101.52140.45599.00124.24352,71425.1324.75%
3 Months90.59140.45575.52102.00338,48636.0639.81%
6 Months83.44140.45575.52102.44307,70543.2151.79%
1 Year95.01140.45569.741399.47359,16431.6433.3%
3 Years26.72140.45520.8462.03360,47699.93373.99%
5 Years16.68140.45513.7151.42320,725109.97659.29%

TRUP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 126.65 1.62 1.3% 121.09 128.1699 120.84 160,298
Nov 24 2021 125.03 2.02 1.64% 121.57 126.35 116.53 446,774
Nov 23 2021 123.01 -9.13 -6.91% 131.94 133.735 120.46 499,182
Nov 22 2021 132.14 -4.38 -3.21% 136.49 136.90 128.06 300,441
Nov 19 2021 136.52 4.88 3.71% 131.42 139.32 131.15 315,806
Nov 18 2021 131.64 -1.85 -1.39% 134.70 136.53 129.7125 286,375
Nov 17 2021 133.49 -4.24 -3.08% 135.27 136.7547 133.00 282,309
Nov 16 2021 137.73 7.77 5.98% 131.20 140.455 128.42 479,561
Nov 15 2021 129.96 -0.03 -0.02% 130.03 130.99 127.98 220,658
Nov 12 2021 129.99 6.74 5.47% 125.00 131.175 123.96 413,870
Nov 11 2021 123.25 2.16 1.78% 122.46 124.94 120.80 153,754
Nov 10 2021 121.09 -5.16 -4.09% 125.30 125.30 118.28 264,402
Nov 09 2021 126.25 2.81 2.28% 123.70 128.93 122.80 334,246
Nov 08 2021 123.44 -5.22 -4.06% 122.11 128.83 121.30 384,672
Nov 05 2021 128.66 9.06 7.58% 119.39 128.67 119.39 748,825
Nov 04 2021 119.60 12.73 11.91% 102.115 120.26 102.115 522,433
Nov 03 2021 106.87 4.69 4.59% 102.85 107.02 100.76 285,086
Nov 02 2021 102.18 -2.32 -2.22% 105.50 105.50 99.00 312,440
Nov 01 2021 104.50 2.10 2.05% 102.69 105.92 102.14 294,718
Oct 29 2021 102.40 0.84 0.83% 101.52 103.38 101.195 156,018
Oct 28 2021 101.56 0.85 0.84% 101.18 105.51 101.18 283,846
Oct 27 2021 100.71 -8.24 -7.56% 108.97 109.95 100.02 349,601
See More Historical Prices »


Your Recent History
NASDAQ
TRUP
Trupanion
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.