TRUP

Trupanion Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Trupanion Inc TRUP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.42 -1.24% 113.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
115.24 112.01 116.01 113.55 114.97
more quote information »

TRUP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.77117.37102.47112.37336,51610.7810.49%
1 Month114.35122.89101.97112.41269,113-0.80-0.7%
3 Months81.50122.8972.5295.79321,29832.0539.33%
6 Months117.76126.52569.741393.79377,371-4.21-3.58%
1 Year53.02126.52545.6386.76469,27160.53114.16%
3 Years45.55126.52520.8454.06379,65168.00149.29%
5 Years15.26126.52513.7147.12306,45498.29644.1%

TRUP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 113.55 -1.42 -1.24% 115.24 116.01 112.01 239,992
Jul 23 2021 114.97 2.74 2.44% 113.81 115.185 111.01 282,229
Jul 22 2021 112.23 -4.49 -3.85% 116.88 117.37 111.90 339,114
Jul 21 2021 116.72 5.22 4.68% 111.50 117.00 111.50 225,666
Jul 20 2021 111.50 2.71 2.49% 109.37 112.41 108.00 490,604
Jul 19 2021 108.79 3.49 3.31% 102.77 109.04 102.47 344,968
Jul 16 2021 105.30 0.72 0.69% 106.04 106.67 103.87 196,253
Jul 15 2021 104.58 -1.65 -1.55% 105.31 107.09 101.97 367,024
Jul 14 2021 106.23 -2.39 -2.2% 109.13 109.55 105.945 222,227
Jul 13 2021 108.62 -1.97 -1.78% 109.71 110.70 107.43 232,509
Jul 12 2021 110.59 -2.42 -2.14% 113.80 115.20 109.3301 330,436
Jul 09 2021 113.01 0.07 0.06% 113.65 115.535 111.41 197,243
Jul 08 2021 112.94 -5.40 -4.56% 115.19 115.59 112.07 330,343
Jul 07 2021 118.34 -1.95 -1.62% 120.90 122.89 116.53 305,423
Jul 06 2021 120.29 4.78 4.14% 115.50 120.48 114.19 199,695
Jul 02 2021 115.51 -1.38 -1.18% 116.80 117.13 114.345 164,275
Jul 01 2021 116.89 1.79 1.56% 115.60 117.49 113.915 218,060
Jun 30 2021 115.10 -1.60 -1.37% 116.70 117.31 113.71 296,693
Jun 29 2021 116.70 2.25 1.97% 113.66 116.70 113.49 205,946
Jun 28 2021 114.45 2.30 2.05% 114.35 114.62 111.83 164,444
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.