Trupanion Inc. Common Stockのデータ

Trupanion Inc. Common Stockの基本情報

名前 Trupanion Inc. Common Stock
ティッカー TRUP
国 United States
上場年 nan
セクター Health Care

Trupanion Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 112.44 104.99 109.22 106.17 460000.0 106.17
2021-02-12 109.53 102.62 107.03 107.86 617700.0 107.86
2021-02-11 119.0 105.4 118.0 106.38 1021200.0 106.38
2021-02-10 122.65 115.97 121.78 119.98 556900.0 119.98
2021-02-09 126.53 119.55 124.99 119.76 426400.0 119.76
2021-02-08 125.43 120.27 120.43 123.86 418100.0 123.86
2021-02-05 120.0 116.1 119.95 119.22 284800.0 119.22
2021-02-04 119.25 116.77 116.77 118.91 273400.0 118.91
2021-02-03 120.03 115.76 117.96 116.97 288900.0 116.97
2021-02-02 118.54 115.01 115.01 118.13 511100.0 118.13
2021-02-01 114.95 110.31 113.31 113.22 458100.0 113.22
2021-01-29 117.26 110.41 115.94 112.2 439700.0 112.2
2021-01-28 119.75 114.94 119.0 116.11 347800.0 116.11
2021-01-27 125.05 112.27 117.0 118.51 503800.0 118.51
2021-01-26 121.26 116.88 117.76 119.09 273900.0 119.09
2021-01-25 121.67 115.64 118.5 117.88 322700.0 117.88
2021-01-22 118.53 113.51 115.66 118.07 245900.0 118.07
2021-01-21 119.51 114.84 119.51 115.66 338700.0 115.66
2021-01-20 125.57 115.66 121.33 117.65 447700.0 117.65
2021-01-19 124.0 117.68 119.09 120.41 364800.0 120.41
2021-01-15 122.94 115.24 121.14 117.45 312200.0 117.45
2021-01-14 124.73 116.64 117.13 121.67 378600.0 121.67
2021-01-13 117.37 112.3 113.41 116.36 299000.0 116.36
2021-01-12 119.4 112.3 118.31 112.5 427000.0 112.5
2021-01-11 121.97 115.11 115.68 116.97 424000.0 116.97
2021-01-08 122.36 115.1 119.32 116.0 596100.0 116.0
2021-01-07 121.93 117.91 118.04 118.78 443300.0 118.78
2021-01-06 122.27 114.56 116.43 117.08 471600.0 117.08
2021-01-05 118.9 113.4 113.4 116.46 320800.0 116.46
2021-01-04 121.0 112.06 120.97 114.44 445200.0 114.44
2020-12-31 122.81 118.18 122.5 119.71 262100.0 119.71
2020-12-30 122.38 119.57 119.57 121.34 230100.0 121.34
2020-12-29 121.48 115.03 119.74 118.04 328900.0 118.04
2020-12-28 122.28 116.35 121.63 119.84 321200.0 119.84
2020-12-24 122.72 119.01 121.22 120.65 155500.0 120.65
2020-12-23 124.72 120.14 123.32 121.03 661200.0 121.03
2020-12-22 122.34 115.78 117.45 122.08 648900.0 122.08
2020-12-21 117.75 114.0 115.85 117.12 521000.0 117.12
2020-12-18 117.57 114.01 116.04 117.02 979300.0 117.02
2020-12-17 116.28 110.57 112.07 115.09 752800.0 115.09
2020-12-16 112.02 108.81 111.0 110.58 506900.0 110.58
2020-12-15 110.34 103.69 105.22 110.19 390600.0 110.19
2020-12-14 108.29 103.1 105.0 103.37 525600.0 103.37
2020-12-11 104.02 100.05 100.05 103.17 279100.0 103.17
2020-12-10 100.27 98.1 99.1 99.87 406600.0 99.87
2020-12-09 107.61 100.17 102.95 101.01 569000.0 101.01
2020-12-08 102.88 97.17 98.6 102.3 354000.0 102.3
2020-12-07 101.78 96.57 96.92 99.03 409900.0 99.03
2020-12-04 96.44 93.97 95.03 95.9 281700.0 95.9
2020-12-03 98.72 93.63 93.63 94.83 328700.0 94.83
2020-12-02 96.3 92.38 95.5 94.05 333200.0 94.05
2020-12-01 102.98 95.07 102.98 96.52 343100.0 96.52
2020-11-30 101.69 96.31 98.2 101.38 487200.0 101.38
2020-11-27 99.92 94.26 95.01 98.0 189900.0 98.0
2020-11-25 96.72 94.06 95.13 95.33 264100.0 95.33
2020-11-24 99.25 94.84 96.44 95.62 382100.0 95.62
2020-11-23 96.6 93.4 96.08 96.09 484400.0 96.09
2020-11-20 97.3 94.43 96.02 95.93 442500.0 95.93
2020-11-19 97.89 94.07 95.1 96.19 527000.0 96.19
2020-11-18 97.22 93.12 93.41 95.27 474300.0 95.27
2020-11-17 93.56 88.15 90.66 92.75 300000.0 92.75
2020-11-16 91.15 86.1 86.66 90.1 488200.0 90.1
2020-11-13 88.0 84.74 84.74 86.87 246100.0 86.87
2020-11-12 85.76 80.36 80.5 83.77 433800.0 83.77
2020-11-11 85.44 81.81 82.0 84.5 356100.0 84.5
2020-11-10 86.87 79.46 86.01 82.07 697900.0 82.07
2020-11-09 93.75 81.57 92.46 85.18 919300.0 85.18
2020-11-06 92.03 88.91 91.84 91.75 381000.0 91.75
2020-11-05 91.71 88.49 90.37 90.68 479500.0 90.68
2020-11-04 90.62 83.8 85.03 90.06 711800.0 90.06
2020-11-03 84.64 79.13 80.2 84.1 657100.0 84.1
2020-11-02 78.36 72.5 72.5 78.21 683900.0 78.21
2020-10-30 87.08 71.03 81.6 71.54 1513800.0 71.54
2020-10-29 72.57 70.36 71.5 72.06 499000.0 72.06
2020-10-28 72.23 70.21 71.76 71.5 475800.0 71.5
2020-10-27 75.1 72.08 73.46 72.66 555000.0 72.66
2020-10-26 74.69 71.5 73.94 73.2 305700.0 73.2
2020-10-23 76.53 73.4 74.75 74.9 403900.0 74.9
2020-10-22 78.64 73.43 78.55 74.23 605200.0 74.23
2020-10-21 88.04 78.09 87.04 78.94 652400.0 78.94
2020-10-20 93.44 85.81 93.03 86.45 485800.0 86.45
2020-10-19 95.53 92.3 92.7 93.3 615800.0 93.3
2020-10-16 94.35 92.16 93.55 92.48 616100.0 92.48
2020-10-15 93.66 89.11 90.61 92.99 287200.0 92.99
2020-10-14 92.49 90.15 91.36 90.6 437700.0 90.6
2020-10-13 91.18 88.16 91.18 89.94 529300.0 89.94
2020-10-12 92.0 89.67 91.17 91.79 353700.0 91.79
2020-10-09 90.96 88.13 88.13 89.98 476000.0 89.98
2020-10-08 89.0 85.6 87.84 87.2 650000.0 87.2
2020-10-07 88.99 86.04 87.72 86.87 484200.0 86.87
2020-10-06 89.96 85.05 87.6 86.37 563600.0 86.37
2020-10-05 88.1 84.33 85.31 87.24 503800.0 87.24
2020-10-02 84.07 79.18 79.67 83.37 546900.0 83.37
2020-10-01 81.26 78.74 79.69 81.16 352500.0 81.16
2020-09-30 80.15 77.36 78.5 78.9 763800.0 78.9
2020-09-29 79.26 72.42 73.25 78.68 645100.0 78.68
2020-09-28 74.0 68.07 73.85 72.5 465900.0 72.5
2020-09-25 73.81 70.0 70.0 73.18 321000.0 73.18
2020-09-24 71.76 68.6 69.73 70.5 305000.0 70.5
2020-09-23 70.92 69.15 69.4 69.54 303100.0 69.54
2020-09-22 69.93 68.64 69.05 69.82 274000.0 69.82
2020-09-21 70.59 67.43 67.79 69.04 309200.0 69.04
2020-09-18 70.44 67.15 70.44 69.33 1002000.0 69.33
2020-09-17 71.39 69.92 70.98 70.18 332100.0 70.18
2020-09-16 77.57 71.26 71.65 72.11 814000.0 72.11
2020-09-15 72.46 70.89 72.22 71.67 192800.0 71.67
2020-09-14 72.76 70.78 71.57 71.53 337400.0 71.53
2020-09-11 71.99 69.13 71.92 70.4 340000.0 70.4
2020-09-10 73.1 70.28 71.16 71.12 501400.0 71.12
2020-09-09 71.47 67.66 67.66 70.57 732300.0 70.57
2020-09-08 68.61 65.02 66.05 66.43 378100.0 66.43
2020-09-04 69.21 65.78 67.28 67.62 1067800.0 67.62
2020-09-03 68.29 64.59 67.85 66.5 550900.0 66.5
2020-09-02 69.07 66.97 68.0 68.86 529500.0 68.86
2020-09-01 69.29 62.34 62.34 68.02 1138100.0 68.02
2020-08-31 66.22 60.44 66.0 62.73 5312000.0 62.73
2020-08-28 68.58 65.53 65.6 65.99 1059600.0 65.99
2020-08-27 66.59 63.83 64.25 64.92 862400.0 64.92
2020-08-26 68.29 63.73 64.74 64.62 2068100.0 64.62
2020-08-25 58.8 57.2 58.24 57.32 235600.0 57.32
2020-08-24 58.96 57.36 58.85 57.46 161200.0 57.46
2020-08-21 59.05 57.63 59.02 57.85 252400.0 57.85
2020-08-20 59.35 58.15 58.81 59.01 189000.0 59.01
2020-08-19 60.94 59.28 60.21 59.39 177700.0 59.39
2020-08-18 61.7 59.31 61.46 59.8 387500.0 59.8
2020-08-17 62.09 59.77 59.83 61.0 388900.0 61.0
2020-08-14 63.32 60.01 60.01 60.5 374500.0 60.5
2020-08-13 61.74 59.22 59.22 59.97 565100.0 59.97
2020-08-12 63.97 59.85 63.32 60.08 742500.0 60.08
2020-08-11 67.85 61.99 66.0 62.51 585100.0 62.51
2020-08-10 70.45 65.56 66.5 68.34 1270000.0 68.34
2020-08-07 72.5 67.68 71.44 70.23 2273500.0 70.23
2020-08-06 77.0 63.82 64.97 74.47 2081300.0 74.47
2020-08-05 65.2 53.54 55.0 64.8 1569800.0 64.8
2020-08-04 53.87 50.12 50.68 52.82 690300.0 52.82
2020-08-03 51.57 49.69 50.22 50.51 335300.0 50.51
2020-07-31 50.79 49.28 50.34 50.57 344100.0 50.57
2020-07-30 50.68 49.35 49.82 50.44 242400.0 50.44
2020-07-29 51.12 48.84 49.57 50.5 208800.0 50.5
2020-07-28 50.6 48.83 49.36 48.93 358000.0 48.93
2020-07-27 53.57 49.1 53.02 49.73 720100.0 49.73
2020-07-24 53.42 49.7 51.75 52.7 477800.0 52.7
2020-07-23 52.18 49.52 49.52 51.89 461900.0 51.89
2020-07-22 50.0 48.94 49.73 49.91 150300.0 49.91
2020-07-21 50.79 49.31 50.64 49.7 331800.0 49.7
2020-07-20 50.94 49.52 49.52 49.93 214200.0 49.93
2020-07-17 49.48 48.7 49.0 49.45 131300.0 49.45
2020-07-16 49.59 47.58 48.07 48.89 290300.0 48.89
2020-07-15 49.3 47.0 47.45 48.58 495100.0 48.58
2020-07-14 48.0 45.33 46.0 47.89 304200.0 47.89
2020-07-13 49.19 45.95 48.0 45.98 361200.0 45.98
2020-07-10 47.77 45.17 45.49 47.37 338500.0 47.37
2020-07-09 46.48 44.88 46.14 45.57 245600.0 45.57
2020-07-08 45.92 43.93 43.93 45.91 239900.0 45.91
2020-07-07 44.93 43.43 43.84 43.85 180400.0 43.85
2020-07-06 44.67 43.07 43.92 44.35 298400.0 44.35
2020-07-02 45.84 42.75 45.15 42.89 520100.0 42.89
2020-07-01 45.88 42.52 42.52 45.15 467800.0 45.15
2020-06-30 42.93 41.92 42.04 42.69 300200.0 42.69
2020-06-29 43.11 41.44 41.99 42.29 372900.0 42.29
2020-06-26 43.5 41.49 42.34 41.79 651600.0 41.79
2020-06-25 42.86 40.41 41.27 42.74 409700.0 42.74
2020-06-24 42.83 40.66 40.99 41.36 569800.0 41.36
2020-06-23 41.96 40.0 41.0 41.54 246600.0 41.54
2020-06-22 40.9 38.05 38.32 40.54 699100.0 40.54
2020-06-19 39.07 37.88 38.87 38.27 288700.0 38.27
2020-06-18 38.56 37.15 37.41 38.3 240100.0 38.3
2020-06-17 40.56 37.67 39.47 37.89 658200.0 37.89
2020-06-16 39.25 37.14 37.79 38.75 686200.0 38.75
2020-06-15 36.83 34.08 34.14 36.59 442200.0 36.59
2020-06-12 35.49 33.3 33.3 35.26 436900.0 35.26
2020-06-11 35.24 30.78 34.53 31.69 688500.0 31.69
2020-06-10 36.24 34.63 35.97 35.8 281800.0 35.8
2020-06-09 36.68 35.21 36.12 35.96 269300.0 35.96
2020-06-08 36.68 35.78 36.18 36.16 336000.0 36.16
2020-06-05 36.22 35.08 35.45 35.67 279500.0 35.67
2020-06-04 35.46 33.95 34.48 34.39 278300.0 34.39
2020-06-03 34.61 32.65 32.74 34.6 368600.0 34.6
2020-06-02 32.73 31.41 32.05 32.56 200800.0 32.56
2020-06-01 32.14 29.97 30.72 31.52 328200.0 31.52
2020-05-29 31.98 29.36 31.45 30.12 523800.0 30.12
2020-05-28 33.18 31.35 32.63 31.47 263000.0 31.47
2020-05-27 34.22 32.3 33.21 32.94 328900.0 32.94
2020-05-26 34.2 31.83 33.71 33.21 407900.0 33.21
2020-05-22 31.43 30.4 31.43 30.97 187200.0 30.97
2020-05-21 31.44 29.71 29.98 31.18 267100.0 31.18
2020-05-20 31.19 29.64 29.87 29.9 319300.0 29.9
2020-05-19 30.11 28.82 29.33 29.49 221600.0 29.49
2020-05-18 29.51 28.13 28.43 29.15 314200.0 29.15
2020-05-15 28.72 25.39 25.92 27.69 510600.0 27.69
2020-05-14 26.07 24.85 26.07 25.88 503800.0 25.88
2020-05-13 28.46 25.77 28.21 26.21 400900.0 26.21
2020-05-12 30.43 28.08 30.13 28.1 264600.0 28.1
2020-05-11 30.58 28.96 29.18 30.13 322800.0 30.13
2020-05-08 31.06 29.68 30.18 29.94 402500.0 29.94
2020-05-07 30.04 29.15 29.23 29.53 346800.0 29.53
2020-05-06 29.4 28.67 29.32 28.8 363300.0 28.8
2020-05-05 29.63 28.59 29.0 28.9 238900.0 28.9
2020-05-04 28.71 27.5 27.96 28.26 299000.0 28.26
2020-05-01 31.0 28.03 29.94 28.18 622100.0 28.18
2020-04-30 31.71 28.9 31.71 29.91 637800.0 29.91
2020-04-29 34.45 32.57 34.23 33.58 280900.0 33.58
2020-04-28 33.57 31.04 31.07 33.46 432100.0 33.46
2020-04-27 30.97 29.59 30.24 30.38 564300.0 30.38
2020-04-24 30.3 28.78 30.28 29.65 284400.0 29.65
2020-04-23 30.59 29.05 30.35 29.98 255300.0 29.98
2020-04-22 31.36 29.92 30.83 30.06 173900.0 30.06
2020-04-21 30.91 29.38 30.91 29.96 253300.0 29.96
2020-04-20 32.18 30.21 30.31 31.32 327500.0 31.32
2020-04-17 33.47 29.34 33.23 30.72 448800.0 30.72
2020-04-16 32.98 30.7 31.06 32.68 606100.0 32.68
2020-04-15 31.22 30.0 30.26 30.69 186100.0 30.69
2020-04-14 31.57 29.96 30.31 31.32 284200.0 31.32
2020-04-13 31.13 28.96 30.71 29.37 337400.0 29.37
2020-04-09 31.45 29.54 29.92 31.08 412400.0 31.08
2020-04-08 29.49 26.96 27.17 29.18 276900.0 29.18
2020-04-07 28.59 26.3 27.34 26.69 325200.0 26.69
2020-04-06 27.12 25.12 25.32 26.83 405300.0 26.83
2020-04-03 25.08 23.8 24.67 24.5 271400.0 24.5
2020-04-02 26.2 24.11 24.44 24.77 337500.0 24.77
2020-04-01 26.38 24.17 25.55 24.58 545100.0 24.58
2020-03-31 27.58 24.67 25.35 26.03 422300.0 26.03
2020-03-30 27.62 24.86 26.72 25.6 264500.0 25.6
2020-03-27 27.72 26.33 27.72 26.56 304800.0 26.56
2020-03-26 28.53 25.95 26.17 28.31 319600.0 28.31
2020-03-25 29.0 25.28 28.58 25.92 313000.0 25.92
2020-03-24 29.33 27.22 27.42 28.92 490900.0 28.92
2020-03-23 27.29 22.48 24.1 26.01 773000.0 26.01
2020-03-20 26.86 23.43 26.08 23.84 478500.0 23.84
2020-03-19 27.92 23.4 26.03 25.85 534600.0 25.85
2020-03-18 28.49 24.64 25.5 26.61 586200.0 26.61
2020-03-17 32.53 26.87 28.05 27.7 1017700.0 27.7
2020-03-16 28.29 24.73 25.05 28.05 423900.0 28.05
2020-03-13 27.87 25.47 26.69 27.54 614600.0 27.54
2020-03-12 26.64 23.52 25.46 25.47 709800.0 25.47
2020-03-11 28.46 25.65 27.96 26.04 454200.0 26.04
2020-03-10 30.99 27.76 30.83 28.67 423100.0 28.67
2020-03-09 30.27 28.82 29.22 29.88 532300.0 29.88
2020-03-06 31.6 29.47 29.83 31.1 378300.0 31.1
2020-03-05 32.24 30.56 31.33 30.95 242400.0 30.95
2020-03-04 32.89 31.75 32.07 32.2 377100.0 32.2
2020-03-03 33.67 31.09 31.68 31.52 359300.0 31.52
2020-03-02 32.27 29.17 31.12 31.52 507300.0 31.52
2020-02-28 30.75 28.65 29.02 30.74 363100.0 30.74
2020-02-27 31.48 29.82 31.06 29.82 715500.0 29.82
2020-02-26 32.38 31.07 31.12 31.65 321300.0 31.65
2020-02-25 32.76 30.53 32.63 31.27 298500.0 31.27
2020-02-24 33.39 31.92 31.92 32.6 235400.0 32.6
2020-02-21 34.34 32.72 33.69 32.9 282200.0 32.9
2020-02-20 33.81 32.3 33.47 33.76 232000.0 33.76
2020-02-19 33.93 32.29 32.29 33.25 419400.0 33.25
2020-02-18 32.4 29.7 29.7 32.28 983500.0 32.28