NasdaqGM - Delayed Quote USD

Trupanion, Inc. (TRUP)

44.18

+0.06

+(0.14%)

At close: May 22 at 4:00:00 PM EDT

44.18

0.00

(0.00%)

After hours: May 22 at 4:04:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	43.88	44.77	43.86	44.18	44.18	311,324
May 21, 2025	44.22	45.13	43.68	44.12	44.12	605,100
May 20, 2025	45.85	46.10	45.17	45.30	45.30	352,000
May 19, 2025	45.61	46.30	45.53	46.15	46.15	457,000
May 16, 2025	45.41	47.77	44.80	46.77	46.77	725,900
May 15, 2025	45.83	46.19	45.00	45.43	45.43	559,000
May 14, 2025	45.74	46.54	45.55	45.73	45.73	404,600
May 13, 2025	45.12	46.46	45.12	45.59	45.59	451,800
May 12, 2025	46.00	46.44	44.24	45.02	45.02	503,000
May 9, 2025	44.03	44.65	43.52	44.27	44.27	360,800
May 8, 2025	45.23	45.32	44.01	44.06	44.06	541,800
May 7, 2025	44.88	46.19	44.28	44.60	44.60	608,800
May 6, 2025	44.25	45.86	44.06	44.73	44.73	571,700
May 5, 2025	44.79	45.90	44.56	44.81	44.81	960,200
May 2, 2025	40.73	45.65	39.91	45.00	45.00	1,622,100
May 1, 2025	37.03	37.19	36.21	36.44	36.44	800,100
Apr 30, 2025	36.76	36.87	35.52	36.60	36.60	521,400
Apr 29, 2025	37.60	38.81	37.12	37.82	37.82	491,500
Apr 28, 2025	36.60	37.69	36.27	37.60	37.60	531,900
Apr 25, 2025	36.43	36.66	35.70	36.22	36.22	781,800
Apr 24, 2025	35.52	37.00	35.52	36.74	36.74	451,800
Apr 23, 2025	36.22	37.38	35.14	35.68	35.68	551,800
Apr 22, 2025	34.69	35.43	34.32	34.98	34.98	588,700
Apr 21, 2025	33.97	34.66	32.49	34.01	34.01	483,900
Apr 17, 2025	34.20	35.05	33.40	34.72	34.72	379,400
Apr 16, 2025	34.44	35.00	33.53	34.18	34.18	548,100
Apr 15, 2025	35.59	36.38	34.39	34.72	34.72	360,400
Apr 14, 2025	36.36	36.90	34.79	35.45	35.45	526,700
Apr 11, 2025	34.46	35.65	33.53	35.62	35.62	612,500
Apr 10, 2025	36.61	36.97	34.36	34.97	34.97	910,800
Apr 9, 2025	33.47	39.09	32.92	37.74	37.74	1,387,000
Apr 8, 2025	35.74	36.11	32.20	32.91	32.91	848,000
Apr 7, 2025	32.42	35.88	31.00	34.45	34.45	990,000
Apr 4, 2025	33.52	34.81	32.08	34.34	34.34	868,500
Apr 3, 2025	35.26	36.63	34.96	34.99	34.99	629,600
Apr 2, 2025	36.44	37.70	36.44	37.26	37.26	534,200
Apr 1, 2025	37.34	37.71	36.41	36.99	36.99	402,300
Mar 31, 2025	35.69	37.43	35.06	37.27	37.27	601,500
Mar 28, 2025	38.29	38.29	35.78	36.25	36.25	443,300
Mar 27, 2025	37.90	38.46	37.44	38.23	38.23	380,300
Mar 26, 2025	38.00	38.80	37.48	37.90	37.90	350,700
Mar 25, 2025	38.34	38.83	37.72	37.80	37.80	440,100
Mar 24, 2025	36.80	38.71	36.68	38.61	38.61	457,400
Mar 21, 2025	36.40	37.34	35.86	37.00	37.00	487,500
Mar 20, 2025	37.01	37.94	36.71	36.78	36.78	376,200
Mar 19, 2025	35.73	38.12	35.58	37.67	37.67	608,400
Mar 18, 2025	35.67	36.11	35.17	35.83	35.83	501,800
Mar 17, 2025	34.90	36.62	34.90	36.10	36.10	513,300
Mar 14, 2025	34.00	35.79	33.77	35.26	35.26	520,000
Mar 13, 2025	34.20	34.54	33.00	33.58	33.58	650,500
Mar 12, 2025	33.53	34.30	32.34	34.09	34.09	512,200
Mar 11, 2025	32.93	33.74	32.29	33.20	33.20	586,400
Mar 10, 2025	32.16	33.29	31.76	32.46	32.46	1,155,100
Mar 7, 2025	32.26	33.48	32.04	32.97	32.97	1,080,700
Mar 6, 2025	33.17	34.65	31.63	32.66	32.66	699,500
Mar 5, 2025	33.00	34.17	32.51	33.88	33.88	654,600
Mar 4, 2025	31.39	34.08	31.17	33.09	33.09	783,900
Mar 3, 2025	35.00	35.08	32.28	32.40	32.40	1,450,200
Feb 28, 2025	33.24	34.60	33.24	34.54	34.54	581,000
Feb 27, 2025	34.12	34.82	33.34	33.59	33.59	667,300
Feb 26, 2025	33.85	34.83	33.47	33.84	33.84	709,400
Feb 25, 2025	33.29	34.84	33.14	34.12	34.12	985,200
Feb 24, 2025	33.07	33.48	31.25	33.41	33.41	1,205,700
Feb 21, 2025	36.17	36.80	32.75	32.95	32.95	1,785,200
Feb 20, 2025	40.45	40.76	33.89	35.40	35.40	3,342,100
Feb 19, 2025	48.54	48.97	47.32	47.51	47.51	674,400
Feb 18, 2025	50.66	50.66	47.68	48.69	48.69	632,500
Feb 14, 2025	49.51	50.01	48.87	49.63	49.63	417,000
Feb 13, 2025	46.77	49.22	45.96	49.03	49.03	434,100
Feb 12, 2025	44.26	46.40	44.26	46.33	46.33	505,500
Feb 11, 2025	46.30	47.06	44.94	45.23	45.23	530,900
Feb 10, 2025	46.38	47.45	45.72	46.75	46.75	361,900
Feb 7, 2025	46.17	46.97	45.50	45.99	45.99	327,400
Feb 6, 2025	47.42	47.42	44.72	46.01	46.01	647,500
Feb 5, 2025	47.76	47.76	46.46	47.04	47.04	363,600
Feb 4, 2025	46.66	47.66	46.54	47.33	47.33	248,600
Feb 3, 2025	45.93	47.23	45.40	46.95	46.95	471,200
Jan 31, 2025	48.36	49.14	46.83	47.44	47.44	387,800
Jan 30, 2025	48.23	49.14	47.56	47.87	47.87	343,400
Jan 29, 2025	48.46	48.80	47.00	47.69	47.69	306,400
Jan 28, 2025	49.94	50.06	47.79	48.69	48.69	336,800
Jan 27, 2025	48.18	50.47	48.03	49.87	49.87	401,900
Jan 24, 2025	48.24	50.51	48.08	48.90	48.90	433,200
Jan 23, 2025	49.18	49.25	46.52	48.29	48.29	582,700
Jan 22, 2025	47.41	47.98	46.30	46.52	46.52	485,200
Jan 21, 2025	48.28	48.30	46.10	47.39	47.39	587,800
Jan 17, 2025	49.52	49.52	47.45	47.63	47.63	262,500
Jan 16, 2025	47.34	49.59	47.34	48.51	48.51	459,800
Jan 15, 2025	45.89	47.86	45.38	47.24	47.24	790,900
Jan 14, 2025	44.05	45.05	43.35	43.65	43.65	412,900
Jan 13, 2025	42.48	43.61	42.33	43.54	43.54	561,900
Jan 10, 2025	45.18	45.63	43.54	43.95	43.95	570,100
Jan 8, 2025	46.35	46.83	44.05	46.58	46.58	980,800
Jan 7, 2025	48.78	49.63	46.50	47.47	47.47	613,400
Jan 6, 2025	50.10	50.17	47.85	48.72	48.72	1,076,300
Jan 3, 2025	48.56	50.42	48.10	49.58	49.58	355,400
Jan 2, 2025	48.46	49.41	46.67	48.20	48.20	732,500
Dec 31, 2024	49.11	50.04	47.83	48.20	48.20	672,700
Dec 30, 2024	49.07	49.64	47.80	48.89	48.89	402,500
Dec 27, 2024	50.92	50.93	48.74	49.73	49.73	441,000
Dec 26, 2024	50.84	51.15	49.55	50.92	50.92	238,900
Dec 24, 2024	50.09	51.08	49.50	51.00	51.00	137,100
Dec 23, 2024	50.73	50.73	49.01	49.75	49.75	380,700
Dec 20, 2024	48.64	51.97	48.00	50.73	50.73	1,497,300
Dec 19, 2024	50.77	51.60	49.49	49.57	49.57	338,800
Dec 18, 2024	54.22	55.21	49.09	49.79	49.79	386,000
Dec 17, 2024	53.68	54.00	51.64	53.77	53.77	472,100
Dec 16, 2024	53.23	55.96	53.16	54.15	54.15	537,900
Dec 13, 2024	53.82	55.26	52.13	52.73	52.73	319,700
Dec 12, 2024	54.84	56.24	52.98	53.41	53.41	443,900
Dec 11, 2024	54.19	55.58	53.92	54.72	54.72	352,000
Dec 10, 2024	54.91	57.39	52.63	53.99	53.99	791,700
Dec 9, 2024	54.03	56.33	52.20	56.01	56.01	619,500
Dec 6, 2024	51.49	53.91	50.66	53.46	53.46	459,300
Dec 5, 2024	56.17	56.23	51.52	51.59	51.59	703,900
Dec 4, 2024	54.63	55.85	53.92	55.72	55.72	586,400
Dec 3, 2024	53.65	54.69	51.60	54.63	54.63	440,100
Dec 2, 2024	53.41	53.67	50.72	53.65	53.65	720,900
Nov 29, 2024	53.48	53.71	52.40	53.31	53.31	288,900
Nov 27, 2024	54.71	56.40	53.26	53.50	53.50	365,000
Nov 26, 2024	52.61	55.55	51.05	54.35	54.35	357,300
Nov 25, 2024	53.08	55.21	52.24	53.46	53.46	582,900
Nov 22, 2024	52.57	56.08	52.57	53.60	53.60	675,400
Nov 21, 2024	52.08	54.13	50.75	52.65	52.65	484,900
Nov 20, 2024	53.05	54.70	51.49	51.82	51.82	394,500
Nov 19, 2024	49.95	53.00	49.95	52.96	52.96	835,000
Nov 18, 2024	52.83	52.83	50.11	50.71	50.71	486,100
Nov 15, 2024	52.47	53.04	51.47	52.76	52.76	540,100
Nov 14, 2024	52.54	53.28	52.06	52.24	52.24	309,200
Nov 13, 2024	54.87	55.88	51.24	52.52	52.52	611,900
Nov 12, 2024	51.90	54.59	51.84	53.75	53.75	1,571,800
Nov 11, 2024	51.82	53.76	51.55	52.41	52.41	714,100
Nov 8, 2024	49.22	51.00	48.76	50.49	50.49	704,800
Nov 7, 2024	49.73	50.10	48.42	48.92	48.92	469,600
Nov 6, 2024	54.23	55.00	49.61	50.21	50.21	866,000
Nov 5, 2024	50.59	52.33	50.07	51.14	51.14	531,300
Nov 4, 2024	54.24	54.44	49.89	50.05	50.05	887,300
Nov 1, 2024	54.78	56.88	54.06	54.56	54.56	708,700
Oct 31, 2024	52.36	57.90	51.51	54.78	54.78	859,900
Oct 30, 2024	52.83	55.27	52.63	55.12	55.12	771,700
Oct 29, 2024	53.51	54.46	53.01	53.25	53.25	381,800
Oct 28, 2024	54.28	55.58	53.27	54.48	54.48	845,300
Oct 25, 2024	53.71	54.18	52.99	53.61	53.61	302,900
Oct 24, 2024	53.16	54.15	52.12	53.07	53.07	504,800
Oct 23, 2024	52.15	52.84	51.29	52.67	52.67	388,800
Oct 22, 2024	53.73	53.73	52.23	52.60	52.60	311,400
Oct 21, 2024	54.82	55.12	52.83	53.91	53.91	410,000
Oct 18, 2024	55.61	55.74	54.42	54.84	54.84	1,441,800
Oct 17, 2024	53.37	55.63	53.03	55.48	55.48	1,025,200
Oct 16, 2024	50.95	54.08	50.69	53.50	53.50	758,300
Oct 15, 2024	50.20	52.22	50.20	50.89	50.89	778,100
Oct 14, 2024	49.50	51.48	49.35	50.52	50.52	528,200
Oct 11, 2024	46.80	49.67	46.80	49.03	49.03	438,700
Oct 10, 2024	46.50	47.81	46.09	47.06	47.06	546,700
Oct 9, 2024	44.06	46.80	43.75	46.69	46.69	601,100
Oct 8, 2024	41.69	44.73	41.58	44.25	44.25	626,800
Oct 7, 2024	42.67	43.12	41.08	41.56	41.56	431,600
Oct 4, 2024	42.27	43.02	41.61	42.84	42.84	341,600
Oct 3, 2024	41.02	41.79	40.75	41.36	41.36	271,400
Oct 2, 2024	41.29	42.67	40.82	41.09	41.09	442,700
Oct 1, 2024	42.06	42.21	40.35	41.19	41.19	461,400
Sep 30, 2024	42.91	45.40	41.83	41.98	41.98	677,000
Sep 27, 2024	43.59	43.59	42.57	42.70	42.70	288,300
Sep 26, 2024	42.79	43.49	41.84	42.72	42.72	446,000
Sep 25, 2024	42.49	42.49	40.92	42.05	42.05	387,300
Sep 24, 2024	42.31	42.99	41.47	42.35	42.35	379,600
Sep 23, 2024	42.34	43.62	41.57	42.26	42.26	441,100
Sep 20, 2024	43.12	44.65	42.12	42.80	42.80	1,785,100
Sep 19, 2024	47.22	47.22	41.58	42.00	42.00	945,900
Sep 18, 2024	46.80	49.14	45.15	45.81	45.81	837,400
Sep 17, 2024	47.19	48.43	45.88	46.55	46.55	631,200
Sep 16, 2024	47.34	47.40	43.85	46.55	46.55	697,100
Sep 13, 2024	45.40	47.24	44.94	47.08	47.08	1,077,100
Sep 12, 2024	43.37	45.89	42.28	44.57	44.57	376,900
Sep 11, 2024	43.07	43.50	41.94	42.89	42.89	336,700
Sep 10, 2024	43.01	43.82	42.48	43.60	43.60	311,700
Sep 9, 2024	43.72	44.00	42.35	42.87	42.87	432,100
Sep 6, 2024	43.92	44.70	43.38	43.72	43.72	522,200
Sep 5, 2024	44.89	45.01	43.42	43.67	43.67	340,500
Sep 4, 2024	43.80	46.51	43.24	44.88	44.88	387,300
Sep 3, 2024	44.66	45.95	42.79	43.39	43.39	502,800
Aug 30, 2024	47.79	48.66	45.55	45.73	45.73	386,100
Aug 29, 2024	46.61	47.63	45.95	47.23	47.23	323,300
Aug 28, 2024	46.80	48.36	45.68	46.55	46.55	460,700
Aug 27, 2024	48.32	48.56	47.14	47.21	47.21	809,200
Aug 26, 2024	46.54	48.85	46.28	48.57	48.57	645,500
Aug 23, 2024	45.11	47.27	45.11	46.63	46.63	433,000
Aug 22, 2024	45.72	46.08	44.50	45.39	45.39	465,900
Aug 21, 2024	44.01	46.96	43.72	45.71	45.71	777,300
Aug 20, 2024	42.82	43.56	42.54	43.24	43.24	385,700
Aug 19, 2024	42.84	44.10	42.21	43.33	43.33	390,900
Aug 16, 2024	43.12	43.58	41.12	42.52	42.52	672,600
Aug 15, 2024	41.57	44.06	41.23	43.29	43.29	762,500
Aug 14, 2024	41.49	42.52	40.16	41.04	41.04	1,338,900
Aug 13, 2024	39.10	41.43	38.28	40.89	40.89	802,800
Aug 12, 2024	37.43	39.37	36.10	38.92	38.92	852,600
Aug 9, 2024	36.40	38.80	33.84	38.30	38.30	1,252,700
Aug 8, 2024	33.91	35.24	33.49	35.03	35.03	669,500
Aug 7, 2024	34.58	35.19	32.72	33.66	33.66	1,104,800
Aug 6, 2024	35.57	35.57	32.30	34.50	34.50	1,278,100
Aug 5, 2024	30.55	36.23	29.70	35.64	35.64	1,891,400
Aug 2, 2024	33.50	33.82	32.36	33.72	33.72	570,500
Aug 1, 2024	37.31	37.73	34.62	34.99	34.99	534,500
Jul 31, 2024	37.43	37.95	35.90	37.06	37.06	483,300
Jul 30, 2024	36.33	38.14	35.62	37.37	37.37	948,000
Jul 29, 2024	36.39	36.53	35.30	35.93	35.93	427,600
Jul 26, 2024	35.00	36.76	34.82	35.97	35.97	719,200
Jul 25, 2024	32.42	34.97	32.40	34.38	34.38	643,800
Jul 24, 2024	33.63	33.84	31.64	32.53	32.53	591,400
Jul 23, 2024	33.79	34.80	33.55	33.92	33.92	816,500
Jul 22, 2024	33.95	34.19	32.34	33.90	33.90	511,900
Jul 19, 2024	34.03	34.48	32.64	32.95	32.95	572,100
Jul 18, 2024	34.97	35.52	32.28	33.08	33.08	736,100
Jul 17, 2024	33.87	35.79	32.31	35.31	35.31	704,700
Jul 16, 2024	33.33	34.81	32.51	34.49	34.49	771,300
Jul 15, 2024	31.68	33.34	31.05	32.77	32.77	507,100
Jul 12, 2024	30.84	32.86	30.74	31.30	31.30	622,900
Jul 11, 2024	29.96	31.00	28.73	30.37	30.37	534,700
Jul 10, 2024	27.94	28.75	27.40	28.68	28.68	313,100
Jul 9, 2024	28.97	29.13	27.54	27.67	27.67	295,200
Jul 8, 2024	28.99	29.93	28.73	29.00	29.00	418,600
Jul 5, 2024	28.58	28.93	27.94	28.68	28.68	232,800
Jul 3, 2024	27.73	29.13	27.64	28.80	28.80	303,600
Jul 2, 2024	28.62	28.97	26.96	27.75	27.75	633,600
Jul 1, 2024	29.60	30.25	28.60	28.67	28.67	457,800
Jun 28, 2024	29.83	30.19	28.06	29.40	29.40	1,009,400
Jun 27, 2024	29.94	30.48	27.94	29.66	29.66	1,017,200
Jun 26, 2024	28.39	29.78	28.03	29.74	29.74	552,700
Jun 25, 2024	27.01	28.42	26.27	28.40	28.40	424,900
Jun 24, 2024	27.66	27.99	26.90	27.20	27.20	438,300
Jun 21, 2024	27.42	28.17	26.89	27.71	27.71	525,600
Jun 20, 2024	27.78	27.88	26.67	27.53	27.53	398,300
Jun 18, 2024	26.51	27.97	26.28	27.71	27.71	367,400
Jun 17, 2024	26.21	27.20	25.90	26.40	26.40	666,700
Jun 14, 2024	26.78	27.22	26.01	26.53	26.53	353,400
Jun 13, 2024	27.60	27.62	26.67	27.20	27.20	444,700
Jun 12, 2024	29.68	30.77	27.37	27.50	27.50	454,200
Jun 11, 2024	27.73	28.62	27.18	28.42	28.42	371,200
Jun 10, 2024	27.75	28.31	27.46	28.02	28.02	383,000
Jun 7, 2024	29.20	29.38	27.25	27.91	27.91	465,400
Jun 6, 2024	28.12	29.67	27.80	29.62	29.62	361,000
Jun 5, 2024	28.96	29.84	28.20	28.76	28.76	339,600
Jun 4, 2024	27.16	28.79	27.16	28.76	28.76	380,000
Jun 3, 2024	30.67	30.96	27.97	28.11	28.11	511,500
May 31, 2024	30.24	30.63	29.43	29.87	29.87	365,200
May 30, 2024	29.35	30.30	29.03	29.90	29.90	322,600
May 29, 2024	27.72	29.09	27.00	29.01	29.01	413,800
May 28, 2024	28.96	29.00	27.21	27.94	27.94	655,700
May 24, 2024	28.51	29.08	27.99	28.95	28.95	367,800
May 23, 2024	29.29	29.67	27.71	28.16	28.16	836,000

MKL Markel Group Inc.

1,859.26

-0.28%

WRB W. R. Berkley Corporation

72.19

-1.38%

AHL Aspen Insurance Holdings Limite

34.53

-1.85%

ROOT Root, Inc.

130.00

+3.25%

NODK NI Holdings, Inc.

12.80

-2.88%

LMND Lemonade, Inc.

30.91

+6.26%

PRA ProAssurance Corporation

23.16

0.00%

KNSL Kinsale Capital Group, Inc.

453.15

-2.34%

L Loews Corporation

87.59

-0.16%

MCY Mercury General Corporation

59.91

-1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trupanion, Inc. (TRUP)

Related Tickers