Trupanion Inc (TRUP) Historical Stock Data
50.73 ↑1.16 (2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRUP is up 0.04% a day on average. There have been 18 days where Trupanion Inc closed green and 12 days where TRUP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.64 | 50.73 | ↑$2.09 (4.30%) | 48.00 | 51.97 | 1.50M |
| 2024-12-19 | 50.77 | 49.57 | ↓$1.20 (-2.36%) | 49.49 | 51.60 | 338.77K |
| 2024-12-18 | 54.22 | 49.79 | ↓$4.43 (-8.17%) | 49.09 | 55.21 | 386.17K |
| 2024-12-17 | 53.68 | 53.77 | ↑$0.09 (0.17%) | 51.64 | 54.00 | 472.15K |
| 2024-12-16 | 53.23 | 54.15 | ↑$0.92 (1.73%) | 53.16 | 55.96 | 537.93K |
| 2024-12-13 | 53.82 | 52.73 | ↓$1.09 (-2.03%) | 52.14 | 55.26 | 319.67K |
| 2024-12-12 | 54.84 | 53.41 | ↓$1.43 (-2.61%) | 52.98 | 56.24 | 443.88K |
| 2024-12-11 | 54.19 | 54.72 | ↑$0.53 (0.98%) | 53.92 | 55.58 | 351.95K |
| 2024-12-10 | 54.91 | 53.99 | ↓$0.92 (-1.68%) | 52.63 | 57.39 | 791.81K |
| 2024-12-09 | 54.03 | 56.01 | ↑$1.98 (3.66%) | 52.20 | 56.33 | 619.64K |
| 2024-12-06 | 51.49 | 53.46 | ↑$1.97 (3.83%) | 50.66 | 53.91 | 459.26K |
| 2024-12-05 | 56.17 | 51.59 | ↓$4.58 (-8.15%) | 51.52 | 56.23 | 704.05K |
| 2024-12-04 | 54.63 | 55.72 | ↑$1.09 (2.00%) | 53.92 | 55.85 | 586.42K |
| 2024-12-03 | 53.65 | 54.63 | ↑$0.98 (1.83%) | 51.60 | 54.69 | 440.14K |
| 2024-12-02 | 53.41 | 53.65 | ↑$0.24 (0.45%) | 50.72 | 53.67 | 720.88K |
| 2024-11-29 | 53.48 | 53.31 | ↓$0.17 (-0.32%) | 52.40 | 53.71 | 288.86K |
| 2024-11-27 | 54.71 | 53.50 | ↓$1.21 (-2.21%) | 53.26 | 56.40 | 365.04K |
| 2024-11-26 | 52.61 | 54.35 | ↑$1.74 (3.31%) | 51.05 | 55.55 | 357.29K |
| 2024-11-25 | 53.08 | 53.46 | ↑$0.38 (0.72%) | 52.25 | 55.21 | 583.20K |
| 2024-11-22 | 52.57 | 53.60 | ↑$1.03 (1.96%) | 52.57 | 56.08 | 675.36K |
| 2024-11-21 | 52.08 | 52.65 | ↑$0.57 (1.09%) | 50.75 | 54.13 | 484.93K |
| 2024-11-20 | 53.05 | 51.82 | ↓$1.23 (-2.32%) | 51.49 | 54.70 | 394.54K |
| 2024-11-19 | 49.95 | 52.96 | ↑$3.01 (6.03%) | 49.95 | 53.00 | 835.03K |
| 2024-11-18 | 52.83 | 50.71 | ↓$2.12 (-4.01%) | 50.11 | 52.83 | 486.12K |
| 2024-11-15 | 52.47 | 52.76 | ↑$0.29 (0.55%) | 51.48 | 53.04 | 540.09K |
| 2024-11-14 | 52.54 | 52.24 | ↓$0.30 (-0.57%) | 52.06 | 53.28 | 309.19K |
| 2024-11-13 | 54.87 | 52.52 | ↓$2.35 (-4.28%) | 51.24 | 55.88 | 611.88K |
| 2024-11-12 | 51.90 | 53.75 | ↑$1.85 (3.56%) | 51.84 | 54.59 | 1.57M |
| 2024-11-11 | 51.82 | 52.41 | ↑$0.59 (1.14%) | 51.55 | 53.76 | 714.06K |
| 2024-11-08 | 49.22 | 50.49 | ↑$1.27 (2.58%) | 48.77 | 51.00 | 704.83K |
Create an account or log in to view more rows.
$TRUP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TRUP This is how I feel everyday holding this gem.
$TRUP we need more volume
$TRUP a comeback is always more fun than an all out win!!!!
$TRUP keep it going
$TRUP i hate money so im buying
$TRUP we had no volume for days before the last big rip
$TRUP Pamp it higher...
$TRUP bounce it!!
$TRUP Bears get cremated today