Historical Data for Trupanion Inc. (TRUP)

$ 47.89   1.91 (+4.15%) Volume: 304.23k 4:00 PM EDT 14-Jul-2020
After Hours:  $ 47.89 0.00 (0.00%) Volume: 11.03k 5:44 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 46.00 48.00 45.33 47.89 304.23k 1.91 4.15% 47.89 14.3m 4,657
07/13/20 48.00 49.19 45.95 45.98 361.23k -1.39 -2.93% 45.98 17.26m 5,437
07/10/20 45.49 47.77 45.17 47.37 338.46k 1.80 3.95% 47.37 15.76m 4,991
07/09/20 46.14 46.48 44.875 45.57 245.61k -0.34 -0.74% 45.57 11.2m 3,963
07/08/20 43.93 45.92 43.93 45.91 239.89k 2.06 4.70% 45.91 10.88m 3,639
07/07/20 43.84 44.93 43.4321 43.85 180.36k -0.50 -1.13% 43.85 7.96m 3,206
07/06/20 43.92 44.67 43.07 44.35 298.4k 1.46 3.40% 44.35 13.12m 4,494
07/02/20 45.15 45.84 42.75 42.89 521.87k -2.26 -5.01% 42.89 22.8m 7,282
07/01/20 42.52 45.88 42.52 45.15 467.78k 2.46 5.76% 45.15 20.95m 6,832
06/30/20 42.04 42.93 41.925 42.69 300.22k 0.40 0.95% 42.69 12.76m 5,081
06/29/20 41.99 43.11 41.44 42.29 373.24k 0.50 1.20% 42.29 15.87m 6,258
06/26/20 42.34 43.50 41.49 41.79 651.56k -0.95 -2.22% 41.79 27.47m 7,682
06/25/20 41.27 42.86 40.41 42.74 409.66k 1.38 3.34% 42.74 17.31m 6,458
06/24/20 40.99 42.83 40.661 41.36 569.76k -0.18 -0.43% 41.36 23.66m 8,533
06/23/20 41.00 41.96 40.00 41.54 246.63k 1.00 2.47% 41.54 10.16m 3,982
06/22/20 38.32 40.90 38.0496 40.54 699.09k 2.27 5.93% 40.54 27.8m 7,980
06/19/20 38.87 39.07 37.88 38.27 288.72k -0.03 -0.08% 38.27 11.12m 3,678
06/18/20 37.41 38.565 37.15 38.30 240.05k 0.41 1.08% 38.30 9.15m 3,919
06/17/20 39.47 40.5599 37.67 37.89 658.25k -0.86 -2.22% 37.89 25.73m 8,211
06/16/20 37.79 39.25 37.14 38.75 686.21k 2.16 5.90% 38.75 26.4m 7,693
06/15/20 34.14 36.825 34.0789 36.59 442.2k 1.33 3.77% 36.59 15.96m 6,706