TRUP

Trupanion Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Trupanion Inc TRUP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 75.39 04:00:00
Open Price Low Price High Price Close Price Prev Close
75.39
more quote information »

TRUP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.2984.8074.8978.06451,419-5.90-7.26%
1 Month76.5787.2074.8980.40405,856-1.18-1.54%
3 Months109.22112.4469.741385.75415,064-33.83-30.97%
6 Months82.00126.52569.741398.05416,500-6.61-8.06%
1 Year29.18126.52524.8577.43478,61346.21158.36%
3 Years27.83126.52520.8450.50377,66247.56170.89%
5 Years15.10126.52512.2144.12300,38060.29399.27%

TRUP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 75.39 -7.89 -9.47% 84.00 84.80 75.25 453,468
May 07 2021 83.28 5.16 6.61% 79.53 83.91 79.10 442,438
May 06 2021 78.12 1.01 1.31% 76.02 78.53 74.89 430,322
May 05 2021 77.11 0.42 0.55% 77.99 78.82 75.55 335,222
May 04 2021 76.69 -5.02 -6.14% 81.29 81.29 76.25 595,645
May 03 2021 81.71 0.61 0.75% 81.50 84.47 80.36 600,166
Apr 30 2021 81.10 -1.42 -1.72% 80.04 83.19 78.42 761,598
Apr 29 2021 82.52 -1.36 -1.62% 83.88 84.75 81.10 469,662
Apr 28 2021 83.88 0.35 0.42% 83.20 84.93 81.715 244,845
Apr 27 2021 83.53 -2.09 -2.44% 86.05 86.43 82.995 336,511
Apr 26 2021 85.62 2.96 3.58% 83.32 87.20 83.04 461,377
Apr 23 2021 82.66 1.96 2.43% 81.12 83.92 80.92 313,874
Apr 22 2021 80.70 -0.23 -0.28% 81.8537 85.66 80.50 376,749
Apr 21 2021 80.93 2.79 3.57% 77.86 81.31 77.3301 297,721
Apr 20 2021 78.14 -3.00 -3.7% 80.79 81.04 75.72 594,833
Apr 19 2021 81.14 -0.05 -0.06% 81.31 82.61 79.89 475,200
Apr 16 2021 81.19 2.19 2.77% 79.72 81.69 78.99 343,861
Apr 15 2021 79.00 2.62 3.43% 77.86 79.52 76.81 245,610
Apr 14 2021 76.38 -0.89 -1.15% 78.81 79.89 76.19 188,660
Apr 13 2021 77.27 1.67 2.21% 76.57 77.60 75.65 149,349
Apr 12 2021 75.60 -0.02 -0.03% 75.35 76.59 73.20 156,307
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.