TRUP Quote, Trading Chart, Trupanion Inc.

home / stock / trup / trup quote

Stock Information
Company Name: Trupanion Inc.
Stock Symbol: TRUP
Market: NASDAQ
Website: trupanion.com
Menu
TRUP TRUP Quote TRUP Short TRUP News TRUP Articles TRUP Message Board
Get TRUP Alerts

News, Short Squeeze, Breakout and More Instantly...
TRUP Quote
Last:$28.8
Change Percent:0.0%
Open:$27.73
Previous Close:$28.8
High:$29.125
Low:$27.64
Volume:303,573
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TRUP Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$27.73
Close:$28.8
High:$29.125
Low:$27.64
Volume:303,573
Date:2024-07-03
Open:$27.73
Close:$28.8
High:$29.125
Low:$27.64
Volume:303,573
Date:2024-07-02
Open:$28.62
Close:$27.75
High:$28.97
Low:$26.96
Volume:633,636
Date:2024-07-01
Open:$29.6
Close:$28.67
High:$30.25
Low:$28.6
Volume:457,829
Date:2024-06-28
Open:$29.83
Close:$29.4
High:$30.19
Low:$28.06
Volume:1,009,363
Date:2024-06-27
Open:$29.94
Close:$29.66
High:$30.48
Low:$27.94
Volume:1,017,173
Date:2024-06-26
Open:$28.39
Close:$29.74
High:$29.78
Low:$28.035
Volume:552,705
Date:2024-06-25
Open:$27.01
Close:$28.4
High:$28.42
Low:$26.27
Volume:424,850
Date:2024-06-24
Open:$27.66
Close:$27.2
High:$27.99
Low:$26.9
Volume:438,318
Date:2024-06-21
Open:$27.42
Close:$27.71
High:$28.165
Low:$26.89
Volume:525,596
Date:2024-06-20
Open:$27.78
Close:$27.53
High:$27.88
Low:$26.665
Volume:398,297
Date:2024-06-19
Open:$26.51
Close:$27.71
High:$27.97
Low:$26.28
Volume:367,356
Date:2024-06-18
Open:$26.51
Close:$27.71
High:$27.97
Low:$26.28
Volume:367,356
Date:2024-06-17
Open:$26.21
Close:$26.4
High:$27.2
Low:$25.9
Volume:666,705
Date:2024-06-14
Open:$26.78
Close:$26.53
High:$27.22
Low:$26.01
Volume:353,410
Date:2024-06-13
Open:$27.6
Close:$27.2
High:$27.62
Low:$26.67
Volume:444,668
Date:2024-06-12
Open:$29.68
Close:$27.5
High:$30.77
Low:$27.37
Volume:454,316
Date:2024-06-11
Open:$27.73
Close:$28.42
High:$28.62
Low:$27.18
Volume:371,172
Date:2024-06-10
Open:$27.75
Close:$28.02
High:$28.305
Low:$27.46
Volume:383,021
Date:2024-06-07
Open:$29.2
Close:$27.91
High:$29.38
Low:$27.25
Volume:465,376