Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Trupanion Inc | TRUP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -3.93 | -16.53% | 19.85 | 19:35:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 24.00 | 19.69 | 24.48 | 19.85 | 23.78 |
TRUP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.40 | 24.68 | 19.69 | 23.51 | 530,211 | -3.55 | -15.17% |
| 1 Month | 25.13 | 26.67 | 19.69 | 23.36 | 553,316 | -5.28 | -21.01% |
| 3 Months | 30.30 | 35.74 | 19.69 | 25.92 | 704,507 | -10.45 | -34.49% |
| 6 Months | 25.50 | 36.66 | 19.69 | 27.14 | 719,572 | -5.65 | -22.16% |
| 1 Year | 35.37 | 36.82 | 18.45 | 26.15 | 902,793 | -15.52 | -43.88% |
| 3 Years | 81.50 | 158.2499 | 18.45 | 49.59 | 621,977 | -61.65 | -75.64% |
| 5 Years | 32.43 | 158.2499 | 18.45 | 52.22 | 527,569 | -12.58 | -38.79% |
TRUP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.85 | -3.93 | -16.53% | 24.00 | 24.48 | 19.69 | 2,329,355 |
| May 02 2024 | 23.78 | 0.46 | 1.97% | 23.64 | 24.45 | 23.30 | 862,609 |
| May 01 2024 | 23.32 | 0.82 | 3.64% | 22.59 | 24.68 | 22.4177 | 863,065 |
| Apr 30 2024 | 22.50 | -1.50 | -6.25% | 23.60 | 24.50 | 22.23 | 373,662 |
| Apr 29 2024 | 24.00 | -0.12 | -0.50% | 24.21 | 24.65 | 23.80 | 341,211 |
| Apr 26 2024 | 24.12 | 0.81 | 3.47% | 23.40 | 24.1797 | 23.30 | 210,509 |
| Apr 25 2024 | 23.31 | -0.60 | -2.51% | 23.38 | 23.44 | 23.07 | 313,963 |
| Apr 24 2024 | 23.91 | 1.16 | 5.10% | 22.97 | 24.01 | 22.705 | 447,579 |
| Apr 23 2024 | 22.75 | 0.40 | 1.79% | 22.57 | 23.56 | 22.34 | 789,091 |
| Apr 22 2024 | 22.35 | -0.10 | -0.45% | 22.58 | 22.79 | 21.96 | 341,237 |
| Apr 19 2024 | 22.45 | 1.09 | 5.10% | 21.39 | 22.93 | 21.36 | 932,518 |
| Apr 18 2024 | 21.36 | -0.30 | -1.39% | 21.80 | 23.20 | 21.22 | 979,082 |
| Apr 17 2024 | 21.66 | -0.51 | -2.30% | 22.38 | 22.71 | 21.485 | 358,317 |
| Apr 16 2024 | 22.17 | 0.01 | 0.05% | 21.73 | 22.49 | 21.18 | 723,110 |
| Apr 15 2024 | 22.16 | -1.22 | -5.22% | 23.38 | 23.64 | 21.97 | 520,965 |
| Apr 12 2024 | 23.38 | -1.22 | -4.96% | 24.07 | 24.585 | 23.29 | 373,472 |
| Apr 11 2024 | 24.60 | -0.21 | -0.85% | 25.11 | 25.16 | 24.20 | 514,984 |
| Apr 10 2024 | 24.81 | -0.94 | -3.65% | 24.74 | 25.63 | 24.45 | 877,368 |
| Apr 09 2024 | 25.75 | -0.15 | -0.58% | 26.14 | 26.52 | 25.43 | 372,337 |
| Apr 08 2024 | 25.90 | -0.20 | -0.77% | 25.75 | 26.67 | 25.495 | 328,086 |
| Apr 05 2024 | 26.10 | 0.59 | 2.31% | 25.13 | 26.11 | 24.10 | 543,164 |
| Apr 04 2024 | 25.51 | -0.89 | -3.37% | 26.71 | 27.76 | 25.44 | 402,394 |
