Trupanion Inc (TRUP) Historical Stock Data
51.82 ↓1.14 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRUP is up 0.31% a day on average. There have been 16 days where Trupanion Inc closed green and 14 days where TRUP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 49.73 | 48.92 | ↓$0.81 (-1.63%) | 48.42 | 50.10 | 469.68K |
| 2024-11-06 | 54.23 | 50.21 | ↓$4.02 (-7.41%) | 49.61 | 55.00 | 866.04K |
| 2024-11-05 | 50.59 | 51.14 | ↑$0.55 (1.09%) | 50.07 | 52.33 | 530.61K |
| 2024-11-04 | 54.24 | 50.05 | ↓$4.19 (-7.72%) | 49.89 | 54.45 | 887.36K |
| 2024-11-01 | 54.78 | 54.56 | ↓$0.22 (-0.40%) | 54.06 | 56.88 | 708.75K |
| 2024-10-31 | 52.36 | 54.78 | ↑$2.42 (4.62%) | 51.51 | 57.90 | 859.93K |
| 2024-10-30 | 52.83 | 55.12 | ↑$2.29 (4.33%) | 52.63 | 55.27 | 771.78K |
| 2024-10-29 | 53.51 | 53.25 | ↓$0.26 (-0.49%) | 53.01 | 54.46 | 381.86K |
| 2024-10-28 | 54.28 | 54.48 | ↑$0.20 (0.37%) | 53.27 | 55.58 | 845.34K |
| 2024-10-25 | 53.71 | 53.61 | ↓$0.10 (-0.19%) | 52.99 | 54.18 | 302.94K |
| 2024-10-24 | 53.16 | 53.07 | ↓$0.09 (-0.17%) | 52.12 | 54.15 | 504.77K |
| 2024-10-23 | 52.15 | 52.67 | ↑$0.52 (1.00%) | 51.29 | 52.84 | 388.84K |
| 2024-10-22 | 53.73 | 52.60 | ↓$1.13 (-2.10%) | 52.23 | 53.73 | 311.41K |
| 2024-10-21 | 54.82 | 53.91 | ↓$0.91 (-1.66%) | 52.83 | 55.12 | 410.01K |
| 2024-10-18 | 55.61 | 54.84 | ↓$0.77 (-1.38%) | 54.42 | 55.74 | 1.44M |
| 2024-10-17 | 53.37 | 55.48 | ↑$2.11 (3.95%) | 53.03 | 55.64 | 1.03M |
| 2024-10-16 | 50.95 | 53.50 | ↑$2.55 (5.00%) | 50.69 | 54.08 | 758.26K |
| 2024-10-15 | 50.20 | 50.89 | ↑$0.69 (1.37%) | 50.20 | 52.22 | 778.13K |
| 2024-10-14 | 49.50 | 50.52 | ↑$1.02 (2.06%) | 49.35 | 51.48 | 528.21K |
| 2024-10-11 | 46.80 | 49.03 | ↑$2.23 (4.76%) | 46.80 | 49.67 | 438.68K |
| 2024-10-10 | 46.50 | 47.06 | ↑$0.56 (1.20%) | 46.09 | 47.81 | 546.65K |
Create an account or log in to view more rows.
$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
$TRUP gap it slap it ask it !