Trupanion More Historical Data - TPW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Trupanion Inc (TPW)
Trupanion Inc (TPW) Historical

TPW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	25.63	-0.48	-1.84%	25.65	25.65	25.63	215
Jun 24 2024	26.11	0.03	0.12%	26.11	26.11	26.11	1
Jun 21 2024	26.08	0.00	0.00%	26.08	26.08	26.08	0.00
Jun 20 2024	26.08	0.04	0.15%	26.07	26.08	26.07	130
Jun 19 2024	26.04	1.00	3.99%	26.04	26.04	26.04	60
Jun 18 2024	25.04	0.04	0.16%	25.04	25.04	25.04	402
Jun 17 2024	25.00	0.71	2.92%	25.00	25.00	25.00	1
Jun 14 2024	24.29	-1.33	-5.19%	24.30	24.30	24.29	1,058
Jun 13 2024	25.62	-1.75	-6.39%	25.62	25.62	25.62	40
Jun 12 2024	27.37	1.38	5.31%	27.37	27.37	27.37	40
Jun 11 2024	25.99	-1.45	-5.28%	25.70	26.18	25.70	191
Jun 10 2024	27.44	0.00	0.00%	27.44	27.44	27.44	0.00
Jun 07 2024	27.44	1.44	5.54%	27.44	27.44	27.44	185
Jun 06 2024	26.00	0.09	0.35%	26.00	26.00	26.00	100
Jun 05 2024	25.91	0.00	0.00%	25.91	25.91	25.91	0.00
Jun 04 2024	25.91	-1.68	-6.09%	25.50	25.91	25.50	391
Jun 03 2024	27.59	0.24	0.88%	27.80	28.00	27.59	126
May 31 2024	27.35	1.02	3.87%	27.66	27.66	27.35	48
May 30 2024	26.33	0.00	0.00%	26.33	26.33	26.33	0.00
May 29 2024	26.33	-0.50	-1.86%	26.33	26.33	26.33	370
May 28 2024	26.83	0.00	0.00%	26.83	26.83	26.83	0.00
May 27 2024	26.83	0.00	0.00%	26.83	26.83	26.83	0.00
May 24 2024	26.83	0.00	0.00%	26.83	26.83	26.83	0.00
May 23 2024	26.83	-0.43	-1.58%	26.23	26.83	26.03	832
May 22 2024	27.26	-0.15	-0.55%	27.26	27.26	27.26	45
May 21 2024	27.41	-0.72	-2.56%	27.41	27.41	27.41	45
May 20 2024	28.13	-0.23	-0.81%	28.13	28.13	28.13	25
May 17 2024	28.36	-2.81	-9.02%	30.51	30.51	28.36	78
May 16 2024	31.17	5.92	23.45%	31.17	31.17	31.17	310
May 15 2024	25.25	-3.90	-13.38%	28.64	29.52	25.25	421
May 14 2024	29.15	4.92	20.31%	30.00	30.00	29.15	948
May 13 2024	24.23	1.81	8.07%	24.23	24.23	24.23	30
May 10 2024	22.42	0.00	0.00%	22.42	22.42	22.42	0.00
May 09 2024	22.42	-0.25	-1.10%	22.42	22.42	22.42	535
May 08 2024	22.67	4.03	21.59%	23.52	23.52	22.67	790
May 07 2024	18.645	0.00	0.00%	18.645	18.645	18.645	0.00
May 06 2024	18.645	0.00	-0.03%	18.63	18.645	18.63	575
May 03 2024	18.65	-3.85	-17.11%	20.97	20.97	18.65	2,655
May 02 2024	22.50	-0.27	-1.19%	21.94	22.50	21.72	234
Apr 30 2024	22.77	0.00	0.00%	22.77	22.77	22.77	0.00
Apr 29 2024	22.77	0.72	3.27%	22.77	22.77	22.77	4
Apr 26 2024	22.05	0.00	0.00%	22.05	22.05	22.05	0.00
Apr 25 2024	22.05	0.28	1.29%	22.05	22.05	22.05	1
Apr 24 2024	21.77	0.02	0.09%	21.77	21.77	21.77	40
Apr 23 2024	21.75	0.52	2.45%	21.13	21.75	21.13	4
Apr 22 2024	21.23	0.23	1.10%	21.33	21.33	21.23	525
Apr 19 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Apr 18 2024	21.00	0.63	3.09%	19.975	21.00	19.875	233
Apr 17 2024	20.37	-0.27	-1.31%	20.35	20.37	20.35	15
Apr 16 2024	20.64	-1.37	-6.22%	20.64	20.64	20.64	33
Apr 15 2024	22.01	-0.02	-0.09%	22.31	22.31	21.94	13
Apr 12 2024	22.03	-1.02	-4.43%	22.31	22.31	22.03	1,548
Apr 11 2024	23.05	-0.95	-3.96%	23.29	23.29	23.05	166
Apr 10 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0.00
Apr 09 2024	24.00	0.58	2.48%	24.00	24.00	24.00	25
Apr 08 2024	23.42	0.32	1.39%	23.44	23.44	23.42	332
Apr 05 2024	23.10	-0.57	-2.41%	23.10	23.10	23.10	120
Apr 04 2024	23.67	-0.48	-1.99%	24.16	24.66	23.67	64
Apr 03 2024	24.15	-0.22	-0.90%	24.07	24.35	24.07	18
Apr 02 2024	24.37	-1.03	-4.06%	25.75	25.75	24.37	77
Mar 28 2024	25.40	0.30	1.20%	25.40	25.40	25.40	1

AT & S Austria Technolog...

Vpc Specialty Lending In...

Terra Virtua Kolect

Koios Beverage (PK)

Companhia de Saneamento ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions