Trupanion Inc

TRUP
🏛️ usa →
43.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.51 48.22 46.74 47.53 0.4M
2022-12-29 47.30 50.83 46.48 48.70 0.4M
2022-12-28 47.05 48.00 46.10 46.47 0.3M
2022-12-27 48.71 48.77 47.12 47.76 0.3M
2022-12-23 50.94 50.98 48.03 48.99 0.3M
2022-12-22 52.39 52.52 48.02 50.98 0.5M
2022-12-21 52.66 54.84 52.35 53.39 0.4M
2022-12-20 48.62 53.00 48.29 52.34 0.6M
2022-12-19 49.79 50.62 48.40 48.92 0.4M
2022-12-16 48.76 51.00 48.40 49.82 0.9M
2022-12-15 51.73 52.09 49.06 49.90 0.4M
2022-12-14 54.58 55.97 52.21 53.32 0.4M
2022-12-13 57.34 57.65 53.07 54.67 0.5M
2022-12-12 52.22 54.99 51.93 53.87 0.4M
2022-12-09 52.08 53.42 52.08 52.46 0.3M
2022-12-08 50.51 52.70 49.26 52.15 0.4M
2022-12-07 50.94 52.46 50.02 50.20 0.3M
2022-12-06 52.11 52.40 49.08 51.37 0.4M
2022-12-05 53.91 55.67 51.52 52.29 0.4M
2022-12-02 51.60 54.46 50.33 54.12 0.3M
2022-12-01 52.41 53.22 50.27 52.33 0.4M
2022-11-30 48.79 52.32 48.61 52.27 0.5M
2022-11-29 50.97 52.13 49.59 49.77 0.5M
2022-11-28 53.37 54.00 50.06 50.73 0.6M
2022-11-25 52.84 54.29 52.36 54.13 0.2M
2022-11-23 51.46 54.86 50.87 54.16 0.6M
2022-11-22 48.73 50.85 45.88 50.56 0.7M
2022-11-21 53.25 53.63 46.81 48.91 1.3M
2022-11-18 60.98 61.32 53.59 54.24 0.8M
2022-11-17 60.00 60.77 58.23 59.22 0.6M
2022-11-16 61.01 62.64 59.51 62.28 0.6M
2022-11-15 59.99 65.33 59.01 62.66 0.9M
2022-11-14 61.81 62.57 56.83 57.66 0.8M
2022-11-11 55.75 65.37 55.13 64.86 1.3M
2022-11-10 50.71 57.50 50.71 55.36 1.3M
2022-11-09 48.03 49.10 46.49 47.22 0.7M
2022-11-08 45.90 51.26 44.46 48.98 1.0M
2022-11-07 46.28 46.28 42.75 45.69 0.9M
2022-11-04 40.88 45.75 40.77 45.45 1.6M
2022-11-03 44.20 45.24 42.91 44.00 1.2M
2022-11-02 49.00 49.05 44.36 44.50 1.1M
2022-11-01 51.39 51.97 48.54 48.76 0.5M
2022-10-31 50.28 51.19 49.67 50.47 0.6M
2022-10-28 48.99 50.64 48.16 50.10 0.6M
2022-10-27 51.49 51.93 48.82 48.94 0.5M
2022-10-26 50.35 52.86 49.66 50.94 0.9M
2022-10-25 48.87 51.64 48.75 50.43 0.6M
2022-10-24 49.25 49.53 47.59 48.73 0.6M
2022-10-21 47.17 49.30 44.70 49.05 1.0M
2022-10-20 51.00 51.00 46.81 47.17 2.0M
2022-10-19 54.84 54.84 51.64 52.42 0.5M
2022-10-18 56.98 57.67 54.75 55.61 0.5M
2022-10-17 54.06 55.94 52.84 54.27 0.4M
2022-10-14 54.40 55.39 52.05 52.19 0.6M
2022-10-13 50.92 54.31 49.03 53.43 0.6M
2022-10-12 51.82 53.30 49.45 52.99 0.6M
2022-10-11 51.18 53.54 49.27 52.10 0.7M
2022-10-10 52.04 53.28 50.74 51.86 0.5M
2022-10-07 55.00 55.12 51.72 51.88 0.6M
2022-10-06 57.01 59.56 55.41 55.88 0.5M
2022-10-05 60.50 60.50 55.01 57.71 0.7M
2022-10-04 60.37 63.96 57.87 60.64 1.0M
2022-10-03 60.35 60.44 57.29 59.24 0.4M
2022-09-30 60.33 63.05 59.31 59.43 0.4M
2022-09-29 61.94 61.97 59.69 60.79 0.4M
2022-09-28 60.44 63.78 60.03 63.38 0.4M
2022-09-27 62.73 65.11 59.49 59.71 0.7M
2022-09-26 58.73 63.02 58.48 61.35 0.8M
2022-09-23 57.78 59.84 57.08 59.29 0.3M
2022-09-22 64.26 64.73 56.73 58.86 0.8M
2022-09-21 64.55 68.65 63.97 64.97 0.5M
2022-09-20 64.64 65.73 63.18 63.50 0.3M
2022-09-19 63.71 65.86 62.78 65.45 0.5M
2022-09-16 64.57 65.48 62.43 64.84 0.6M
2022-09-15 65.89 68.00 64.90 66.31 0.3M
2022-09-14 66.56 66.56 64.63 66.12 0.5M
2022-09-13 69.80 70.54 66.94 67.09 0.5M
2022-09-12 74.50 74.79 72.19 73.40 0.3M
2022-09-09 73.93 74.87 70.11 74.02 0.3M
2022-09-08 69.75 73.99 69.46 72.58 0.3M
2022-09-07 65.45 70.77 65.45 70.72 0.4M
2022-09-06 65.51 66.05 63.27 65.85 0.5M
2022-09-02 68.22 68.31 64.83 65.50 0.5M
2022-09-01 69.42 69.42 64.21 67.04 0.6M
2022-08-31 71.86 72.28 68.90 70.58 0.6M
2022-08-30 70.94 72.17 69.05 71.02 0.5M
2022-08-29 68.53 70.31 68.04 69.80 0.4M
2022-08-26 76.56 76.91 69.80 69.91 0.6M
2022-08-25 74.18 78.15 73.75 77.49 0.5M
2022-08-24 70.46 74.86 70.38 73.35 0.4M
2022-08-23 70.04 71.98 69.58 69.98 0.4M
2022-08-22 70.68 70.78 68.92 70.04 0.4M
2022-08-19 71.59 72.30 70.49 71.88 0.5M
2022-08-18 69.88 73.40 69.83 73.12 0.9M
2022-08-17 73.24 73.66 69.85 70.00 0.3M
2022-08-16 74.34 76.01 72.47 74.84 0.2M
2022-08-15 74.08 75.19 72.34 74.91 0.2M
2022-08-12 75.79 76.89 73.45 75.03 0.3M
2022-08-11 73.22 82.49 73.22 75.46 0.9M
2022-08-10 68.48 72.51 66.26 72.35 0.6M
2022-08-09 70.68 70.68 63.67 65.26 0.4M
2022-08-08 69.22 74.64 68.73 71.51 0.4M
2022-08-05 64.96 71.36 63.60 68.09 0.5M
2022-08-04 59.04 67.99 58.61 65.06 1.1M
2022-08-03 63.94 68.28 62.95 68.00 0.5M
2022-08-02 63.40 66.31 63.07 63.15 0.5M
2022-08-01 62.06 64.74 61.34 64.31 0.4M
2022-07-29 63.30 63.88 60.94 63.03 0.7M
2022-07-28 65.74 66.58 63.57 64.02 0.3M
2022-07-27 64.92 67.51 63.50 65.74 0.3M
2022-07-26 65.50 65.50 62.85 63.36 0.2M
2022-07-25 67.30 67.30 65.25 66.13 0.2M
2022-07-22 71.10 71.12 66.43 67.45 0.2M
2022-07-21 69.88 72.10 69.71 71.59 0.3M
2022-07-20 67.27 70.84 66.99 69.71 0.4M
2022-07-19 64.35 66.44 64.11 66.30 0.2M
2022-07-18 64.57 65.27 62.94 63.10 0.4M
2022-07-15 63.64 63.64 60.92 63.11 0.2M
2022-07-14 61.77 62.30 60.30 61.94 0.3M
2022-07-13 61.17 63.31 59.68 62.38 0.2M
2022-07-12 63.26 65.58 62.58 63.15 0.3M
2022-07-11 66.14 66.41 62.73 63.79 0.3M
2022-07-08 66.86 68.36 65.38 66.41 0.3M
2022-07-07 65.06 67.93 64.50 67.84 0.3M
2022-07-06 67.49 68.20 63.12 64.81 0.3M
2022-07-05 60.00 67.54 59.25 67.53 0.6M
2022-07-01 60.25 61.85 59.71 61.01 0.4M
2022-06-30 59.58 61.09 58.61 60.26 0.4M
2022-06-29 60.29 60.94 59.07 60.41 0.3M
2022-06-28 63.13 64.33 60.42 60.75 0.4M
2022-06-27 63.36 63.76 60.81 63.10 0.3M
2022-06-24 62.71 64.31 61.97 63.26 0.4M
2022-06-23 56.17 61.70 56.17 61.41 0.4M
2022-06-22 53.52 56.50 53.49 55.85 0.4M
2022-06-21 53.26 55.18 53.05 53.94 0.4M
2022-06-17 52.60 54.74 51.67 52.06 0.6M
2022-06-16 51.56 53.35 51.48 52.44 0.8M
2022-06-15 52.47 54.87 51.69 53.07 0.5M
2022-06-14 52.00 53.31 50.81 51.62 0.4M
2022-06-13 52.33 53.57 50.86 51.86 0.6M
2022-06-10 57.68 58.28 53.07 55.00 0.7M
2022-06-09 65.27 65.99 58.58 59.78 0.7M
2022-06-08 67.48 69.81 67.45 67.58 0.2M
2022-06-07 67.27 69.67 66.32 68.14 0.4M
2022-06-06 68.70 68.70 66.51 67.63 0.3M
2022-06-03 68.18 69.57 66.70 67.28 0.3M
2022-06-02 65.03 70.39 64.73 69.78 0.3M
2022-06-01 67.34 68.07 64.79 65.22 0.3M
2022-05-31 68.58 69.74 65.56 66.88 0.4M
2022-05-27 65.07 69.04 65.01 68.96 0.5M
2022-05-26 62.05 64.63 61.98 64.52 0.4M
2022-05-25 59.25 63.64 59.03 63.20 0.3M
2022-05-24 61.07 61.07 57.07 59.98 0.6M
2022-05-23 63.91 65.89 61.56 62.76 0.5M
2022-05-20 64.00 65.07 61.46 64.50 0.6M
2022-05-19 63.01 65.69 61.52 62.81 0.5M
2022-05-18 63.65 65.57 60.95 62.49 0.6M
2022-05-17 65.81 67.81 64.00 66.21 0.4M
2022-05-16 65.22 67.38 63.24 63.62 0.3M
2022-05-13 62.69 67.37 62.59 66.15 0.8M
2022-05-12 56.32 62.08 54.68 60.78 0.6M
2022-05-11 60.35 63.00 56.95 57.13 0.7M
2022-05-10 63.40 64.99 58.59 61.33 0.9M
2022-05-09 63.00 64.14 60.71 61.68 0.7M
2022-05-06 64.57 64.91 61.05 63.82 0.5M
2022-05-05 69.26 69.61 63.73 65.59 0.5M
2022-05-04 68.41 71.06 65.14 71.00 0.8M
2022-05-03 68.40 70.91 65.81 68.30 0.6M
2022-05-02 63.77 68.63 63.25 68.39 1.0M
2022-04-29 63.00 76.98 62.47 63.62 1.4M
2022-04-28 69.09 72.22 65.94 68.99 0.9M
2022-04-27 70.90 72.57 68.10 68.89 0.6M
2022-04-26 75.39 75.46 71.21 71.28 0.4M
2022-04-25 71.92 77.51 70.77 76.56 0.4M
2022-04-22 74.00 75.26 71.59 71.75 0.4M
2022-04-21 82.93 83.50 73.11 74.23 0.5M
2022-04-20 81.16 81.32 77.76 80.73 0.4M
2022-04-19 78.78 85.00 77.64 81.20 0.4M
2022-04-18 81.00 81.34 77.26 78.37 0.3M
2022-04-14 86.42 89.43 80.87 81.07 0.3M
2022-04-13 83.03 87.50 81.62 86.01 0.4M
2022-04-12 87.44 89.20 82.97 83.20 0.3M
2022-04-11 83.86 85.74 81.56 84.31 0.3M
2022-04-08 88.54 88.54 84.67 84.96 0.3M
2022-04-07 87.55 89.37 84.73 88.82 0.3M
2022-04-06 91.23 91.23 85.92 87.80 0.3M
2022-04-05 97.26 97.26 91.93 92.67 0.2M
2022-04-04 91.95 96.82 91.84 95.52 0.3M
2022-04-01 88.78 91.66 87.52 90.74 0.3M
2022-03-31 89.55 92.49 88.84 89.12 0.3M
2022-03-30 96.07 96.64 88.62 89.55 0.5M
2022-03-29 93.73 99.01 93.73 97.97 0.4M
2022-03-28 91.24 92.35 86.54 91.71 0.3M
2022-03-25 93.61 93.61 86.86 89.02 0.3M
2022-03-24 90.35 92.58 88.84 92.57 0.2M
2022-03-23 88.98 94.84 87.01 90.25 0.3M
2022-03-22 86.29 90.87 86.00 90.41 0.2M
2022-03-21 89.00 90.09 85.50 86.68 0.3M
2022-03-18 85.08 92.37 84.82 90.43 0.6M
2022-03-17 81.15 85.69 79.95 85.50 0.5M
2022-03-16 78.98 81.43 76.90 81.24 0.5M
2022-03-15 72.64 76.93 70.49 76.80 0.4M
2022-03-14 78.55 78.55 72.18 72.41 0.5M
2022-03-11 87.10 87.16 78.33 78.98 0.4M
2022-03-10 85.11 85.11 81.24 84.50 0.4M
2022-03-09 86.43 89.31 84.47 86.90 0.4M
2022-03-08 82.11 85.67 80.08 83.64 0.5M
2022-03-07 81.58 85.51 78.12 82.25 0.6M
2022-03-04 84.87 86.33 80.47 81.28 0.5M
2022-03-03 89.14 89.27 84.20 85.38 0.3M
2022-03-02 89.38 90.04 83.86 87.72 0.4M
2022-03-01 89.62 92.39 87.53 88.20 0.5M
2022-02-28 86.01 90.59 86.01 89.63 0.5M
2022-02-25 84.36 89.09 81.13 88.63 0.4M
2022-02-24 72.58 83.62 71.46 83.61 0.8M
2022-02-23 74.84 78.42 74.04 74.07 0.5M
2022-02-22 77.56 81.50 74.00 74.36 0.6M
2022-02-18 76.61 80.78 75.23 77.67 1.0M
2022-02-17 79.00 80.47 73.00 75.87 1.9M
2022-02-16 93.67 93.67 88.55 91.43 0.5M
2022-02-15 91.48 94.41 90.24 93.65 0.3M
2022-02-14 90.08 92.24 87.45 89.43 0.3M
2022-02-11 94.35 96.80 89.73 90.54 0.3M
2022-02-10 94.28 98.85 93.03 93.70 0.3M
2022-02-09 96.65 99.10 95.32 96.99 0.3M
2022-02-08 91.52 96.47 91.15 95.21 0.3M
2022-02-07 91.64 98.01 91.64 92.98 0.3M
2022-02-04 88.88 92.60 87.50 92.13 0.3M
2022-02-03 92.00 94.42 89.02 89.40 0.4M
2022-02-02 97.27 97.71 91.90 93.67 0.4M
2022-02-01 96.47 98.40 90.12 96.21 0.4M
2022-01-31 88.75 95.65 88.75 95.25 0.5M
2022-01-28 85.36 88.28 80.22 88.18 0.4M
2022-01-27 93.81 96.03 85.23 85.65 0.7M
2022-01-26 95.25 96.75 90.00 91.09 0.5M
2022-01-25 91.01 94.02 90.00 91.03 0.3M
2022-01-24 90.93 93.81 82.76 93.56 0.8M
2022-01-21 92.92 96.37 91.41 92.92 0.6M
2022-01-20 96.98 99.60 93.90 94.43 0.4M
2022-01-19 98.15 99.95 94.41 94.89 0.4M
2022-01-18 98.00 99.47 96.13 97.26 0.5M
2022-01-14 98.25 102.16 96.86 100.26 0.5M
2022-01-13 107.71 107.87 99.73 100.48 0.3M
2022-01-12 111.02 111.97 104.04 106.08 0.3M
2022-01-11 106.62 110.22 103.61 108.41 0.3M
2022-01-10 107.83 108.00 102.30 106.62 0.5M
2022-01-07 115.19 120.16 108.63 109.02 0.4M
2022-01-06 117.44 124.20 115.56 116.25 0.3M
2022-01-05 123.20 125.00 116.89 117.69 0.5M
2022-01-04 128.74 129.12 118.00 122.45 0.5M
2022-01-03 133.10 135.11 125.86 129.29 0.3M