Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,921.45 +1,438.86 (+2.20%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Trupanion, Inc. (TRUP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 32.70 | 33.25 | 29.98 | 30.24 | 30.24 | 985,100 |
| 16 May 2024 | 32.35 | 34.75 | 30.28 | 32.82 | 32.82 | 2,046,700 |
| 15 May 2024 | 31.97 | 31.97 | 26.41 | 28.33 | 28.33 | 1,909,800 |
| 14 May 2024 | 32.26 | 35.49 | 30.77 | 31.30 | 31.30 | 2,664,600 |
| 13 May 2024 | 26.28 | 31.29 | 26.00 | 30.77 | 30.77 | 2,802,000 |
| 10 May 2024 | 26.59 | 26.59 | 25.07 | 25.80 | 25.80 | 925,600 |
| 09 May 2024 | 22.97 | 25.04 | 22.96 | 24.87 | 24.87 | 534,900 |
| 08 May 2024 | 24.79 | 25.13 | 22.98 | 23.06 | 23.06 | 681,000 |
| 07 May 2024 | 22.92 | 25.73 | 22.46 | 25.55 | 25.55 | 1,465,500 |
| 06 May 2024 | 20.05 | 22.80 | 20.05 | 22.51 | 22.51 | 1,488,500 |
| 03 May 2024 | 24.00 | 24.48 | 19.69 | 19.85 | 19.85 | 2,330,500 |
| 02 May 2024 | 23.64 | 24.45 | 23.30 | 23.78 | 23.78 | 863,900 |
| 01 May 2024 | 22.59 | 24.68 | 22.42 | 23.32 | 23.32 | 863,100 |
| 30 Apr 2024 | 23.60 | 24.50 | 22.23 | 22.50 | 22.50 | 373,700 |
| 29 Apr 2024 | 24.21 | 24.65 | 23.80 | 24.00 | 24.00 | 341,200 |
| 26 Apr 2024 | 23.40 | 24.18 | 23.30 | 24.12 | 24.12 | 210,500 |
| 25 Apr 2024 | 23.38 | 23.44 | 23.07 | 23.31 | 23.31 | 314,000 |
| 24 Apr 2024 | 22.97 | 24.01 | 22.70 | 23.91 | 23.91 | 447,600 |
| 23 Apr 2024 | 22.57 | 23.56 | 22.34 | 22.75 | 22.75 | 789,100 |
| 22 Apr 2024 | 22.58 | 22.66 | 21.96 | 22.35 | 22.35 | 341,200 |
| 19 Apr 2024 | 21.39 | 22.93 | 21.36 | 22.45 | 22.45 | 932,500 |
| 18 Apr 2024 | 21.68 | 23.20 | 21.22 | 21.36 | 21.36 | 982,300 |
| 17 Apr 2024 | 22.38 | 22.71 | 21.49 | 21.66 | 21.66 | 361,500 |
| 16 Apr 2024 | 21.73 | 22.49 | 21.18 | 22.17 | 22.17 | 723,100 |
| 15 Apr 2024 | 23.39 | 23.64 | 21.97 | 22.16 | 22.16 | 521,000 |
| 12 Apr 2024 | 24.07 | 24.58 | 23.29 | 23.38 | 23.38 | 373,500 |
| 11 Apr 2024 | 25.11 | 25.16 | 24.20 | 24.60 | 24.60 | 515,000 |
| 10 Apr 2024 | 24.74 | 25.63 | 24.45 | 24.81 | 24.81 | 877,400 |
| 09 Apr 2024 | 26.14 | 26.52 | 25.43 | 25.75 | 25.75 | 372,300 |
| 08 Apr 2024 | 25.75 | 26.67 | 25.50 | 25.90 | 25.90 | 328,100 |
| 05 Apr 2024 | 25.13 | 26.11 | 24.10 | 26.10 | 26.10 | 541,100 |
| 04 Apr 2024 | 26.71 | 27.76 | 25.44 | 25.51 | 25.51 | 403,400 |
| 03 Apr 2024 | 25.46 | 26.81 | 25.44 | 26.40 | 26.40 | 428,300 |
| 02 Apr 2024 | 26.56 | 27.50 | 25.98 | 26.15 | 26.15 | 473,800 |
| 01 Apr 2024 | 27.97 | 28.24 | 26.68 | 27.39 | 27.39 | 555,900 |
| 28 Mar 2024 | 27.14 | 28.97 | 27.14 | 27.61 | 27.61 | 557,000 |
| 27 Mar 2024 | 27.48 | 27.86 | 26.60 | 27.74 | 27.74 | 495,900 |
| 26 Mar 2024 | 26.96 | 28.34 | 26.35 | 27.10 | 27.10 | 1,244,500 |
| 25 Mar 2024 | 25.61 | 26.12 | 25.51 | 26.08 | 26.08 | 293,400 |
| 22 Mar 2024 | 25.51 | 26.19 | 24.89 | 25.65 | 25.65 | 757,000 |
| 21 Mar 2024 | 26.85 | 26.85 | 25.52 | 25.80 | 25.80 | 439,900 |
| 20 Mar 2024 | 24.77 | 26.83 | 24.77 | 26.34 | 26.34 | 843,200 |
| 19 Mar 2024 | 26.51 | 27.08 | 24.50 | 24.72 | 24.72 | 725,700 |
| 18 Mar 2024 | 26.73 | 27.70 | 26.52 | 26.92 | 26.92 | 379,400 |
| 15 Mar 2024 | 27.16 | 28.03 | 26.82 | 27.12 | 27.12 | 709,200 |
| 14 Mar 2024 | 28.77 | 28.93 | 26.70 | 27.36 | 27.36 | 623,600 |
| 13 Mar 2024 | 29.00 | 29.95 | 28.62 | 29.18 | 29.18 | 277,200 |
| 12 Mar 2024 | 29.07 | 29.26 | 28.14 | 29.15 | 29.15 | 395,900 |
| 11 Mar 2024 | 29.31 | 29.76 | 28.53 | 28.71 | 28.71 | 415,100 |
| 08 Mar 2024 | 29.83 | 30.77 | 29.04 | 29.55 | 29.55 | 435,100 |
| 07 Mar 2024 | 27.95 | 29.32 | 27.84 | 29.27 | 29.27 | 461,400 |
| 06 Mar 2024 | 28.50 | 29.35 | 27.54 | 27.86 | 27.86 | 646,600 |
| 05 Mar 2024 | 28.72 | 29.54 | 27.39 | 28.00 | 28.00 | 615,300 |
| 04 Mar 2024 | 27.47 | 29.56 | 27.00 | 29.01 | 29.01 | 597,900 |
| 01 Mar 2024 | 26.91 | 27.53 | 26.06 | 27.28 | 27.28 | 397,700 |
| 29 Feb 2024 | 29.50 | 30.12 | 25.97 | 26.75 | 26.75 | 861,500 |
| 28 Feb 2024 | 27.25 | 28.86 | 26.59 | 28.58 | 28.58 | 1,118,300 |
| 27 Feb 2024 | 24.47 | 27.47 | 24.27 | 27.27 | 27.27 | 863,000 |
| 26 Feb 2024 | 22.80 | 24.15 | 22.80 | 24.13 | 24.13 | 721,900 |
| 23 Feb 2024 | 23.59 | 23.59 | 22.50 | 23.00 | 23.00 | 814,500 |
| 22 Feb 2024 | 23.85 | 24.20 | 23.07 | 23.70 | 23.70 | 617,000 |
| 21 Feb 2024 | 24.33 | 24.37 | 22.34 | 23.71 | 23.71 | 1,269,000 |
| 20 Feb 2024 | 22.64 | 25.68 | 22.64 | 24.39 | 24.39 | 1,533,800 |
| 16 Feb 2024 | 27.02 | 29.57 | 22.69 | 22.88 | 22.88 | 4,598,600 |
| 15 Feb 2024 | 33.59 | 35.74 | 33.59 | 35.28 | 35.28 | 1,555,600 |
| 14 Feb 2024 | 31.86 | 34.06 | 31.21 | 33.31 | 33.31 | 954,000 |
| 13 Feb 2024 | 30.42 | 32.21 | 29.96 | 30.78 | 30.78 | 668,100 |
| 12 Feb 2024 | 30.68 | 33.25 | 30.68 | 32.34 | 32.34 | 585,900 |
| 09 Feb 2024 | 30.30 | 30.88 | 29.74 | 30.66 | 30.66 | 458,200 |
| 08 Feb 2024 | 28.46 | 30.09 | 28.46 | 29.68 | 29.68 | 494,700 |
| 07 Feb 2024 | 29.20 | 29.20 | 27.81 | 28.29 | 28.29 | 363,000 |
| 06 Feb 2024 | 26.92 | 29.13 | 26.92 | 28.93 | 28.93 | 572,300 |
| 05 Feb 2024 | 26.24 | 27.44 | 25.54 | 27.23 | 27.23 | 878,900 |
| 02 Feb 2024 | 26.78 | 27.56 | 25.97 | 26.95 | 26.95 | 638,300 |
| 01 Feb 2024 | 27.41 | 27.81 | 26.85 | 27.40 | 27.40 | 664,800 |
| 31 Jan 2024 | 28.24 | 29.51 | 27.14 | 27.20 | 27.20 | 629,200 |
| 30 Jan 2024 | 28.31 | 28.62 | 27.18 | 28.60 | 28.60 | 578,200 |
| 29 Jan 2024 | 28.72 | 28.92 | 28.00 | 28.74 | 28.74 | 488,300 |
| 26 Jan 2024 | 28.90 | 29.54 | 28.25 | 28.53 | 28.53 | 424,900 |
| 25 Jan 2024 | 29.07 | 29.30 | 27.63 | 28.32 | 28.32 | 655,800 |
| 24 Jan 2024 | 29.80 | 30.15 | 28.69 | 28.71 | 28.71 | 424,000 |
| 23 Jan 2024 | 29.16 | 29.82 | 28.15 | 29.04 | 29.04 | 421,300 |
| 22 Jan 2024 | 28.07 | 29.70 | 27.58 | 28.30 | 28.30 | 1,217,400 |
| 19 Jan 2024 | 27.48 | 27.90 | 26.38 | 27.43 | 27.43 | 750,600 |
| 18 Jan 2024 | 27.32 | 27.49 | 26.25 | 27.20 | 27.20 | 585,300 |
| 17 Jan 2024 | 27.28 | 27.55 | 26.41 | 26.93 | 26.93 | 617,600 |
| 16 Jan 2024 | 27.74 | 28.00 | 27.01 | 27.84 | 27.84 | 502,900 |
| 12 Jan 2024 | 29.23 | 29.97 | 28.13 | 28.29 | 28.29 | 298,600 |
| 11 Jan 2024 | 28.94 | 29.06 | 27.63 | 28.90 | 28.90 | 341,800 |
| 10 Jan 2024 | 28.25 | 28.97 | 27.58 | 28.94 | 28.94 | 457,900 |
| 09 Jan 2024 | 28.18 | 29.00 | 27.64 | 28.42 | 28.42 | 395,700 |
| 08 Jan 2024 | 28.19 | 29.18 | 27.66 | 28.88 | 28.88 | 607,300 |
| 05 Jan 2024 | 28.46 | 28.88 | 27.27 | 28.14 | 28.14 | 488,500 |
| 04 Jan 2024 | 28.54 | 29.71 | 28.21 | 28.90 | 28.90 | 736,200 |
| 03 Jan 2024 | 30.03 | 30.18 | 28.28 | 28.92 | 28.92 | 689,700 |
| 02 Jan 2024 | 30.68 | 31.77 | 29.85 | 30.76 | 30.76 | 625,100 |
| 29 Dec 2023 | 30.74 | 31.16 | 29.85 | 30.51 | 30.51 | 635,500 |
| 28 Dec 2023 | 30.33 | 31.09 | 30.33 | 30.60 | 30.60 | 383,400 |
| 27 Dec 2023 | 31.03 | 31.32 | 30.51 | 30.67 | 30.67 | 597,000 |
| 26 Dec 2023 | 31.01 | 31.90 | 30.35 | 30.70 | 30.70 | 467,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.