Register to chat with like-minded investors on our interactive forums.
TRUP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23.19 | 23.44 | 23.07 | 304,515 |
| 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 | 21.49 | 632,995 |
| 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% | 25.02 | 25.63 | 24.45 | 863,763 |
| 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 | 24.50 | 523,756 |
| Apr 04 2024 | 25.51 | -0.89 | -3.37% | 26.71 | 27.76 | 25.44 | 402,394 |
| Apr 03 2024 | 26.40 | 0.25 | 0.96% | 25.46 | 26.81 | 25.44 | 428,303 |
| Apr 02 2024 | 26.15 | -1.24 | -4.53% | 27.12 | 27.50 | 25.98 | 444,654 |
| Apr 01 2024 | 27.39 | -0.22 | -0.80% | 27.97 | 28.24 | 26.68 | 555,850 |
| Mar 28 2024 | 27.61 | -0.13 | -0.47% | 27.14 | 28.97 | 27.14 | 557,027 |
| Mar 27 2024 | 27.74 | 0.64 | 2.36% | 27.48 | 27.86 | 26.60 | 495,850 |
| Mar 26 2024 | 27.10 | 1.02 | 3.91% | 26.96 | 28.34 | 26.35 | 1,244,512 |
| Mar 25 2024 | 26.08 | 0.43 | 1.68% | 25.61 | 26.12 | 25.51 | 293,399 |
| Mar 22 2024 | 25.65 | -0.15 | -0.58% | 25.51 | 26.19 | 24.89 | 757,014 |
| Mar 21 2024 | 25.80 | -0.54 | -2.05% | 26.85 | 26.85 | 25.52 | 439,571 |
| Mar 20 2024 | 26.34 | 1.62 | 6.55% | 24.72 | 26.8299 | 24.72 | 843,221 |
| Mar 19 2024 | 24.72 | -2.20 | -8.17% | 26.51 | 27.08 | 24.50 | 725,670 |
| Mar 18 2024 | 26.92 | -0.20 | -0.74% | 26.73 | 27.70 | 26.52 | 379,389 |
| Mar 15 2024 | 27.12 | -0.24 | -0.88% | 27.16 | 28.03 | 26.82 | 705,234 |
| Mar 14 2024 | 27.36 | -1.82 | -6.24% | 28.77 | 28.93 | 26.70 | 623,580 |
| Mar 13 2024 | 29.18 | 0.03 | 0.10% | 29.00 | 29.95 | 28.6207 | 277,314 |
| Mar 12 2024 | 29.15 | 0.44 | 1.53% | 29.07 | 29.26 | 28.14 | 395,903 |
| Mar 11 2024 | 28.71 | -0.84 | -2.84% | 29.31 | 29.765 | 28.53 | 415,080 |
| Mar 08 2024 | 29.55 | 0.28 | 0.96% | 29.83 | 30.77 | 29.04 | 435,113 |
| Mar 07 2024 | 29.27 | 1.41 | 5.06% | 27.95 | 29.32 | 27.84 | 461,413 |
| Mar 06 2024 | 27.86 | -0.14 | -0.50% | 28.50 | 29.35 | 27.54 | 646,637 |
| Mar 05 2024 | 28.00 | -1.01 | -3.48% | 28.72 | 29.54 | 27.39 | 615,269 |
| Mar 04 2024 | 29.01 | 1.73 | 6.34% | 27.47 | 29.555 | 27.00 | 598,120 |
| Mar 01 2024 | 27.28 | 0.53 | 1.98% | 26.91 | 27.53 | 26.06 | 397,671 |
| Feb 29 2024 | 26.75 | -1.83 | -6.40% | 29.50 | 30.12 | 25.97 | 861,474 |
| Feb 28 2024 | 28.58 | 1.31 | 4.80% | 27.25 | 28.86 | 26.59 | 1,118,332 |
| Feb 27 2024 | 27.27 | 3.14 | 13.01% | 24.41 | 27.47 | 24.2712 | 862,998 |
| Feb 26 2024 | 24.13 | 1.13 | 4.91% | 22.80 | 24.15 | 22.80 | 721,967 |
| Feb 23 2024 | 23.00 | -0.70 | -2.95% | 23.59 | 23.59 | 22.50 | 814,533 |
| Feb 22 2024 | 23.70 | -0.01 | -0.04% | 23.85 | 24.20 | 23.065 | 616,998 |
| Feb 21 2024 | 23.71 | -0.68 | -2.79% | 24.33 | 24.37 | 22.34 | 1,268,984 |
| Feb 20 2024 | 24.39 | 1.51 | 6.60% | 22.64 | 25.6799 | 22.64 | 1,533,832 |
| Feb 16 2024 | 22.88 | -12.40 | -35.15% | 27.02 | 29.57 | 22.69 | 4,604,406 |
| Feb 15 2024 | 35.28 | 1.97 | 5.91% | 33.59 | 35.74 | 33.59 | 1,553,941 |
| Feb 14 2024 | 33.31 | 2.53 | 8.22% | 31.86 | 34.06 | 31.21 | 954,001 |
| Feb 13 2024 | 30.78 | -1.56 | -4.82% | 31.47 | 32.21 | 29.96 | 655,254 |
| Feb 12 2024 | 32.34 | 1.68 | 5.48% | 30.68 | 33.25 | 30.68 | 585,950 |
| Feb 09 2024 | 30.66 | 0.98 | 3.30% | 30.30 | 30.88 | 29.74 | 458,213 |
| Feb 08 2024 | 29.68 | 1.39 | 4.91% | 28.46 | 30.09 | 28.46 | 494,728 |
| Feb 07 2024 | 28.29 | -0.64 | -2.21% | 29.20 | 29.20 | 27.81 | 363,005 |
| Feb 06 2024 | 28.93 | 1.70 | 6.24% | 26.92 | 29.13 | 26.92 | 570,801 |
| Feb 05 2024 | 27.23 | 0.28 | 1.04% | 26.24 | 27.44 | 25.54 | 878,853 |
| Feb 02 2024 | 26.95 | -0.45 | -1.64% | 26.78 | 27.56 | 25.9712 | 638,335 |
| Feb 01 2024 | 27.40 | 0.20 | 0.74% | 27.41 | 27.81 | 26.855 | 664,801 |
| Jan 31 2024 | 27.20 | -1.40 | -4.90% | 28.24 | 29.51 | 27.14 | 629,235 |
| Jan 30 2024 | 28.60 | -0.14 | -0.49% | 28.31 | 28.62 | 27.18 | 578,179 |
| Jan 29 2024 | 28.74 | 0.21 | 0.74% | 28.72 | 28.92 | 28.00 | 488,324 |
