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:$23.32
Change Percent:-0.4%
Open:$22.59
Previous Close:$23.32
High:$24.68
Low:$22.4177
Volume:862,965
Last Trade Date Time:05/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TRUP Chart
Last Twenty Trading Days
Date:2024-05-01
Open:$22.59
Close:$23.32
High:$24.68
Low:$22.4177
Volume:862,965
Date:2024-04-30
Open:$23.6
Close:$22.5
High:$24.5
Low:$22.23
Volume:373,667
Date:2024-04-29
Open:$24.21
Close:$24
High:$24.65
Low:$23.8
Volume:341,212
Date:2024-04-26
Open:$23.4
Close:$24.12
High:$24.1797
Low:$23.3
Volume:210,509
Date:2024-04-25
Open:$23.38
Close:$23.31
High:$23.44
Low:$23.07
Volume:313,963
Date:2024-04-24
Open:$22.97
Close:$23.91
High:$24.01
Low:$22.705
Volume:447,570
Date:2024-04-23
Open:$22.57
Close:$22.75
High:$23.56
Low:$22.34
Volume:789,081
Date:2024-04-22
Open:$22.58
Close:$22.35
High:$22.66
Low:$21.96
Volume:341,237
Date:2024-04-19
Open:$21.39
Close:$22.45
High:$22.93
Low:$21.36
Volume:932,517
Date:2024-04-18
Open:$21.68
Close:$21.36
High:$23.2
Low:$21.22
Volume:982,292
Date:2024-04-17
Open:$22.38
Close:$21.66
High:$22.71
Low:$21.485
Volume:361,483
Date:2024-04-16
Open:$21.73
Close:$22.17
High:$22.49
Low:$21.18
Volume:723,110
Date:2024-04-15
Open:$23.39
Close:$22.16
High:$23.64
Low:$21.97
Volume:520,967
Date:2024-04-12
Open:$24.07
Close:$23.38
High:$24.585
Low:$23.29
Volume:373,590
Date:2024-04-11
Open:$25.11
Close:$24.6
High:$25.16
Low:$24.2
Volume:514,984
Date:2024-04-10
Open:$24.74
Close:$24.81
High:$25.63
Low:$24.45
Volume:877,368
Date:2024-04-09
Open:$26.14
Close:$25.75
High:$26.52
Low:$25.43
Volume:372,337
Date:2024-04-08
Open:$25.75
Close:$25.9
High:$26.67
Low:$25.495
Volume:328,086
Date:2024-04-05
Open:$25.13
Close:$26.1
High:$26.11
Low:$24.1
Volume:543,164
Date:2024-04-04
Open:$26.71
Close:$25.51
High:$27.76
Low:$25.44
Volume:403,394