Historical Data for Trupanion Inc. (TRUP)

$ 26.03   0.43 (+1.68%) Volume: 422.4k 4:00 PM EDT Mar 31, 2020
After Hours:  $ 26.03 0.00 (0.00%) Volume: 73.44k 7:39 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 25.35 27.58 24.67 26.03 422.4k 0.43 1.68% 26.03 11.05m 5,041
03/30/20 26.72 27.62 24.86 25.60 264.5k -0.96 -3.61% 25.60 6.8m 4,938
03/27/20 27.72 27.72 26.33 26.56 304.81k -1.75 -6.18% 26.56 8.32m 4,111
03/26/20 26.17 28.53 25.9542 28.31 319.63k 2.395 9.24% 28.31 8.74m 4,211
03/25/20 28.58 29.00 25.2818 25.915 312.99k -3.005 -10.39% 25.915 8.35m 4,111
03/24/20 27.42 29.33 27.22 28.92 490.87k 2.91 11.19% 28.92 13.96m 5,469
03/23/20 24.10 27.29 22.4752 26.01 773.02k 2.17 9.10% 26.01 19.41m 7,304
03/20/20 26.08 26.86 23.43 23.84 478.52k -2.01 -7.78% 23.84 11.87m 5,898
03/19/20 26.03 27.92 23.4001 25.85 534.61k -0.76 -2.86% 25.85 13.98m 7,090
03/18/20 25.50 28.49 24.64 26.61 586.24k -1.09 -3.94% 26.61 15.35m 6,714
03/17/20 28.05 32.53 26.87 27.70 1.02m -0.35 -1.25% 27.70 29.45m 9,724
03/16/20 25.05 28.29 24.73 28.05 424.06k 0.51 1.85% 28.05 11.24m 6,520
03/13/20 26.69 27.87 25.47 27.54 614.66k 2.07 8.13% 27.54 16.33m 7,036
03/12/20 25.46 26.635 23.52 25.47 709.77k -0.57 -2.19% 25.47 18.1m 8,450
03/11/20 27.96 28.46 25.65 26.04 454.22k -2.63 -9.17% 26.04 12.08m 6,751
03/10/20 30.83 30.9866 27.76 28.67 423.08k -1.21 -4.05% 28.67 12.19m 6,953
03/09/20 29.22 30.27 28.82 29.88 532.47k -1.22 -3.92% 29.88 15.73m 6,122
03/06/20 29.83 31.60 29.47 31.10 378.29k 0.15 0.48% 31.10 11.75m 5,074
03/05/20 31.33 32.24 30.56 30.95 242.36k -1.25 -3.88% 30.95 7.56m 4,369
03/04/20 32.07 32.89 31.75 32.20 377.09k 0.68 2.16% 32.20 12.21m 4,168
03/03/20 31.68 33.665 31.09 31.52 359.49k 0.00 0.00% 31.52 11.62m 4,083
03/02/20 31.12 32.27 29.17 31.52 507.26k 0.78 2.54% 31.52 15.93m 5,113