Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Trupanion Inc (TPW.SG)

Compare
34.54
+0.13
+(0.38%)
At close: February 21 at 8:10:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202534.5434.5434.5434.5434.54-
Feb 20, 202539.1140.4534.4134.4134.41620
Feb 19, 202546.2646.2645.7146.1046.10-
Feb 18, 202547.2147.2145.5146.4646.46-
Feb 17, 202547.0147.1347.0147.1347.13600
Feb 14, 202546.5546.5546.5546.5546.55-
Feb 13, 202544.1746.6044.1746.6046.60-
Feb 12, 202543.3143.9043.3143.9043.90-
Feb 11, 202544.9644.9643.7343.7343.73-
Feb 10, 202544.2945.0244.2945.0245.02-
Feb 7, 202543.9944.2943.9844.2044.20-
Feb 6, 202545.0445.0443.1143.8943.89-
Feb 5, 202545.1345.1344.5844.6644.66-
Feb 4, 202545.1945.3645.1445.3645.36-
Feb 3, 202545.3945.4345.3345.4345.43-
Jan 31, 202545.8345.8344.9744.9744.97-
Jan 30, 202545.5346.3245.5346.3246.32-
Jan 29, 202546.2946.2945.6545.6545.65-
Jan 28, 202546.0147.2746.0146.6946.69-
Jan 27, 202546.0146.9946.0146.9946.99-
Jan 24, 202545.8346.7945.8346.7946.79-
Jan 23, 202544.3446.3344.3445.4545.45-
Jan 22, 202545.1745.2845.0745.2845.28-
Jan 21, 202545.5145.5145.3545.3545.35-
Jan 20, 202545.8845.8845.3245.3745.37-
Jan 17, 202546.8546.8546.8546.8546.85-
Jan 16, 202545.6446.8245.6446.7546.75-
Jan 15, 202542.1242.1242.1242.1242.12-
Jan 14, 202542.1842.3642.1842.2342.23-
Jan 13, 202542.6243.2342.1042.1742.175
Jan 10, 202544.9044.9042.6742.6742.67-
Jan 9, 202544.8344.8344.8344.8344.83-
Jan 8, 202545.6045.6045.6045.6045.60-
Jan 7, 202546.4446.4446.4446.4446.44-
Jan 6, 202547.7047.7047.7047.7047.70-
Jan 3, 202546.5947.6046.5947.6047.60-
Jan 2, 202546.2546.2546.0646.0646.06-
Dec 30, 202447.1947.1947.1947.1947.19-
Dec 27, 202448.5148.5148.5148.5148.51-
Dec 23, 202448.9348.9348.9348.9348.933
Dec 20, 202447.4149.0647.4149.0649.06104
Dec 19, 202447.6847.6847.6847.6847.68-
Dec 18, 202450.8850.8850.8850.8850.88-
Dec 17, 202449.8351.4249.8350.6050.60-
Dec 16, 202449.8351.4249.8351.4251.42-
Dec 13, 202450.7050.7050.1050.1050.10-
Dec 12, 202451.5052.5050.5850.5850.58-
Dec 11, 202450.9451.8450.9451.7251.72-
Dec 10, 202452.6852.6852.6852.6852.68-
Dec 9, 202450.3050.3050.3050.3050.30-
Dec 6, 202448.4148.4148.4148.4148.41-
Dec 5, 202452.5652.5652.5652.5652.56-
Dec 4, 202451.7251.9251.7251.9251.92-
Dec 3, 202450.7650.7649.5550.2650.26-
Dec 2, 202450.7050.7049.4450.3850.38300
Nov 29, 202450.3250.3250.3250.3250.32-
Nov 28, 202450.2850.7250.2850.7250.72-
Nov 27, 202451.3651.3650.6250.6250.62-
Nov 26, 202450.5452.0250.5452.0252.02-
Nov 25, 202450.9850.9850.9850.9850.98-
Nov 22, 202449.4051.5849.4051.5851.58-
Nov 21, 202448.6850.8848.6850.4650.46-
Nov 20, 202449.6549.9748.7748.7748.77200
Nov 19, 202447.4347.4347.4347.4347.43-
Nov 18, 202449.5849.5849.5849.5849.58-
Nov 15, 202448.8149.9648.7049.9649.96-
Nov 14, 202448.7649.7248.7649.4749.47-
Nov 13, 202450.0050.0048.8949.0149.01400
Nov 12, 202449.0050.6249.0050.6250.62-
Nov 11, 202446.7749.2846.7749.1849.18500
Nov 8, 202444.5146.6944.5146.6946.69-
Nov 7, 202446.3046.3045.0845.0845.08-
Nov 6, 202447.6047.6046.0246.0246.02-
Nov 5, 202445.6146.8345.6146.6846.68-
Nov 4, 202449.0949.0946.4846.4846.48-
Nov 1, 202449.9851.7649.9851.7651.76-
Oct 31, 202447.3247.3247.3247.3247.32-
Oct 30, 202448.7049.7448.7049.7449.74-
Oct 29, 202449.9049.9049.5149.5149.51-
Oct 28, 202449.4350.0849.4350.0850.08-
Oct 25, 202448.5549.5948.5549.4449.44-
Oct 24, 202448.2948.2948.2148.2148.21-
Oct 23, 202448.0648.3048.0648.3048.30250
Oct 22, 202449.2549.2548.4448.5148.51-
Oct 21, 202450.0450.0449.7149.7149.71-
Oct 18, 202450.6650.6650.1250.1250.12-
Oct 17, 202448.7550.6048.7550.5450.54-
Oct 16, 202446.2849.3546.2849.3549.35-
Oct 15, 202445.9846.9245.9846.9246.92-
Oct 14, 202444.8145.6144.8145.6145.6120
Oct 11, 202442.6044.8042.6044.8044.80200
Oct 10, 202442.2343.4542.2343.3443.34-
Oct 9, 202439.9042.3339.9042.3342.33-
Oct 8, 202437.4737.4737.4737.4737.47-
Oct 7, 202438.6338.6337.9437.9437.94-
Oct 4, 202437.1738.8237.1738.2138.21-
Oct 3, 202436.8437.1936.8437.0937.09-
Oct 2, 202436.7436.7436.7436.7436.74-
Oct 1, 202437.8537.8537.0437.0437.0412
Sep 30, 202437.8537.8537.8037.8037.80-
Sep 27, 202437.9538.0837.9538.0838.08-
Sep 26, 202437.5037.9137.5037.9137.91-
Sep 25, 202437.3637.3637.1937.1937.19-
Sep 24, 202437.6438.1937.6437.6937.69-
Sep 23, 202438.0138.0437.7937.9837.98-
Sep 20, 202437.2338.0137.2338.0138.01-
Sep 19, 202440.9940.9940.9940.9940.99-
Sep 18, 202441.5241.5240.8940.8940.89-
Sep 17, 202441.4141.5841.2541.2541.25-
Sep 16, 202441.9941.9940.6041.7441.74-
Sep 13, 202439.8241.8139.8241.8141.81-
Sep 12, 202438.6540.3438.6540.3440.34-
Sep 11, 202438.9238.9238.8238.8238.82-
Sep 10, 202438.3739.2938.3739.2939.29-
Sep 9, 202439.2139.2138.8738.8738.87-
Sep 6, 202438.9339.5138.9339.5139.51-
Sep 5, 202440.1040.1039.9239.9239.92-
Sep 4, 202438.7439.6638.7439.6639.66-
Sep 3, 202440.9040.9039.1339.1339.13-
Sep 2, 202440.9540.9540.9540.9540.95-
Aug 30, 202442.2842.2842.2842.2842.28-
Aug 29, 202441.5142.4641.5142.4642.46-
Aug 28, 202441.9741.9741.5041.5041.50-
Aug 27, 202443.0743.0742.2242.2242.22-
Aug 26, 202441.3043.1041.3043.1043.10-
Aug 23, 202440.4941.4540.4941.4541.45-
Aug 22, 202440.6240.6239.9939.9939.99-
Aug 21, 202438.5541.2038.5541.2041.20-
Aug 20, 202438.7438.7438.7438.7438.74-
Aug 19, 202438.0939.3238.0939.3239.32-
Aug 16, 202439.1239.1239.1239.1239.12-
Aug 15, 202437.0039.4637.0039.4639.46-
Aug 14, 202436.8837.9436.8837.9437.94-
Aug 13, 202435.3036.9035.3036.9036.90-
Aug 12, 202434.7634.9134.7634.9134.91-
Aug 9, 202431.2931.2931.2931.2931.29-
Aug 8, 202430.4630.4630.4630.4630.46-
Aug 7, 202431.4731.4730.0630.0630.06-
Aug 6, 202432.2832.2832.2832.2832.28-
Aug 5, 202430.0230.0230.0230.0230.02-
Aug 2, 202431.8931.8931.8931.8931.89-
Aug 1, 202433.9433.9433.9433.9433.94-
Jul 31, 202434.2434.2433.6334.0834.08-
Jul 30, 202432.6934.5832.6934.5834.58-
Jul 29, 202432.9232.9232.9232.9232.92-
Jul 26, 202431.4731.4731.4731.4731.47-
Jul 25, 202429.7129.7129.7129.7129.71-
Jul 24, 202430.9030.9029.7329.7329.73-
Jul 23, 202430.8031.3630.8031.3631.36-
Jul 22, 202430.0030.3330.0030.3330.33-
Jul 19, 202430.1130.1130.1130.1130.11-
Jul 18, 202432.0332.0332.0332.0332.03-
Jul 17, 202431.3232.0331.3232.0332.03-
Jul 16, 202429.8231.6429.8230.9830.98-
Jul 15, 202428.5328.5328.5328.5328.53-
Jul 12, 202427.7328.7327.7328.3528.35-
Jul 11, 202426.2227.6226.2227.6227.62-
Jul 10, 202425.3225.9125.3225.9125.91-
Jul 9, 202426.5626.5625.7025.7025.70-
Jul 8, 202426.2126.6726.2126.6726.67-
Jul 5, 202426.6126.6126.6126.6126.61-
Jul 4, 202426.6626.6626.6626.6626.66-
Jul 3, 202425.5925.5925.5925.5925.59-
Jul 2, 202426.4326.4326.4326.4326.43-
Jul 1, 202427.1027.1026.5426.5426.54-
Jun 28, 202427.4627.4627.4627.4627.46-
Jun 27, 202427.5227.5227.5227.5227.52-
Jun 26, 202426.2926.2926.2926.2926.29-
Jun 25, 202425.1625.1625.1625.1625.16-
Jun 24, 202425.6525.6525.6525.6525.65-
Jun 21, 202425.7525.8825.6725.7925.79-
Jun 20, 202425.5625.5625.3725.3725.37-
Jun 19, 202425.5425.5425.5025.5025.50-
Jun 18, 202425.0625.0625.0625.0625.06-
Jun 17, 202424.5624.5624.5624.5624.56-
Jun 14, 202425.1225.1224.3024.3024.30500
Jun 13, 202425.2025.2024.7725.1725.17-
Jun 12, 202426.2426.2426.0726.0726.07-
Jun 11, 202425.7626.0525.3726.0526.05-
Jun 10, 202425.7025.9525.7025.8825.882
Jun 7, 202426.9726.9726.9726.9726.97-
Jun 6, 202426.1726.3825.8826.3826.38-
Jun 5, 202426.2626.5126.2626.5126.51500
Jun 4, 202425.5225.5225.5225.5225.52-
Jun 3, 202427.3327.3327.3327.3327.33-
May 31, 202427.3727.3727.2727.2727.27-
May 30, 202426.3926.3926.3926.3926.39-
May 29, 202425.4226.2725.4226.2726.27-
May 28, 202426.3826.3825.5025.5025.50-
May 27, 202426.4326.4526.4326.4526.45-
May 24, 202425.8126.3325.8126.3026.30100
May 23, 202426.7426.7425.8725.9225.92238
May 22, 202427.2727.2727.2727.2727.27-
May 21, 202427.3627.3626.7626.7626.76-
May 20, 202427.5527.5527.5527.5527.55-
May 17, 202429.9129.9129.9129.9129.91-
May 16, 202425.8025.8025.8025.8025.80-
May 15, 202428.6628.6628.6628.6628.66-
May 14, 202428.2229.1728.2229.1729.17-
May 13, 202423.7523.7523.7523.7523.75-
May 10, 202423.6023.6023.6023.6023.60-
May 9, 202421.2521.2521.2521.2521.25-
May 8, 202423.5623.5623.5623.5623.56-
May 7, 202420.7420.7420.7420.7420.74-
May 6, 202418.3018.6518.3018.6518.65500
May 3, 202419.6219.6219.6219.6219.62-
May 2, 202421.5521.5521.5521.5521.55-
Apr 30, 202422.2122.2120.7721.0021.00-
Apr 29, 202422.3422.7622.1222.1222.12400
Apr 26, 202421.5821.5821.5821.5821.58-
Apr 25, 202422.0822.0822.0822.0822.08-
Apr 24, 202421.0921.9621.0921.9621.96-
Apr 23, 202420.8021.5820.8021.5821.58-
Apr 22, 202420.9220.9220.9220.9220.92-
Apr 19, 202419.7621.0119.7621.0121.01-
Apr 18, 202419.9820.9419.9119.9119.91-
Apr 17, 202420.6920.6920.1920.1920.19-
Apr 16, 202420.6620.8520.6620.7720.77-
Apr 15, 202421.8021.8020.8020.8020.80-
Apr 12, 202422.7822.7822.7822.7822.78-
Apr 11, 202422.8722.8722.8122.8122.81-
Apr 10, 202423.5123.5123.5123.5123.51-
Apr 9, 202423.6223.6223.6223.6223.62-
Apr 8, 202423.7923.8023.6523.8023.80853
Apr 5, 202423.3623.3623.3623.3623.36-
Apr 4, 202424.1524.1524.1524.1524.15-
Apr 3, 202423.9924.2223.9924.2224.22200
Apr 2, 202425.2725.2724.8624.8624.86200
Mar 28, 202425.3025.3025.3025.3025.30-
Mar 27, 202424.8524.8524.8524.8524.85-
Mar 26, 202423.9023.9023.9023.9023.90-
Mar 25, 202423.4523.4523.4523.4523.4520
Mar 22, 202423.6023.7023.1523.7023.70-
Mar 21, 202423.9523.9523.4023.5523.55-
Mar 20, 202422.5522.5522.5522.5522.55-
Mar 19, 202424.5524.5522.5522.5522.5550
Mar 18, 202424.7524.8024.7524.7524.75-
Mar 15, 202424.8524.8524.8524.8524.85-
Mar 14, 202426.5026.5026.5026.5026.50-
Mar 13, 202426.4526.4526.4526.4526.45-
Mar 12, 202426.0526.5526.0526.5526.55-
Mar 11, 202426.7526.7526.7526.7526.75-
Mar 8, 202426.5027.0026.5026.9526.95-
Mar 7, 202425.3026.5525.3026.5526.55-
Mar 6, 202425.6026.6025.5525.5525.55-
Mar 5, 202426.4526.4525.4025.4025.40-
Mar 4, 202424.9024.9024.9024.9024.90-
Mar 1, 202424.6024.6024.6024.6024.60-
Feb 29, 202426.1526.1526.1526.1526.15-
Feb 28, 202424.9524.9524.9524.9524.95-
Feb 27, 202422.0522.0522.0522.0522.05-
Feb 26, 202421.0521.0521.0521.0521.05-
Feb 23, 202421.7521.7521.7521.7521.75-
Feb 22, 202421.7521.7521.7521.7521.75-
Feb 21, 202422.3522.3522.3522.3522.35-