ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

TPW Trupanion Inc

24.80
-0.54 (-2.13%)
Jun 14 2024 - Closed
Realtime Data

TPW Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 27 2024 25.10 0.00 0.00% 25.10 25.10 25.10 0.00
Mar 26 2024 25.10 1.60 6.81% 25.30 25.30 25.10 90
Mar 25 2024 23.50 0.45 1.95% 23.45 23.85 23.45 106
Mar 22 2024 23.05 -0.45 -1.91% 23.65 23.65 23.05 24
Mar 21 2024 23.50 1.05 4.68% 23.50 23.50 23.50 30
Mar 20 2024 22.45 0.00 0.00% 22.45 22.45 22.45 0.00
Mar 19 2024 22.45 -2.70 -10.74% 24.55 24.55 22.45 388
Mar 18 2024 25.15 0.15 0.60% 25.10 25.15 24.65 430