Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	30.05	30.57	29.70	29.73	354,641	-0.28(-0.93%)
Aug 30, 2023	30.67	30.67	29.86	30.01	378,207	-0.58(-1.90%)
Aug 29, 2023	30.36	30.94	30.03	30.59	373,111	+0.00(+0.00%)
Aug 28, 2023	29.45	30.73	29.45	30.59	442,110	+0.71(+2.38%)
Aug 25, 2023	29.87	30.48	29.19	29.88	443,876	+0.20(+0.67%)
Aug 24, 2023	30.00	30.00	28.84	29.68	496,653	-0.20(-0.67%)
Aug 23, 2023	29.40	29.92	28.92	29.88	351,230	+0.62(+2.12%)
Aug 22, 2023	29.52	29.60	28.32	29.26	669,932	+0.26(+0.90%)
Aug 21, 2023	28.90	29.81	28.75	29.00	491,355	+0.26(+0.90%)
Aug 18, 2023	28.05	29.16	27.88	28.74	798,323	-0.07(-0.24%)
Aug 17, 2023	28.87	29.01	28.26	28.81	651,869	+0.14(+0.49%)
Aug 16, 2023	28.17	28.99	27.96	28.67	498,561	+0.19(+0.67%)
Aug 15, 2023	28.55	29.00	27.94	28.48	763,246	-0.49(-1.69%)
Aug 14, 2023	29.70	29.84	28.58	28.97	1,129,401	-1.28(-4.23%)
Aug 11, 2023	29.54	30.52	28.88	30.25	756,941	+0.18(+0.60%)
Aug 10, 2023	32.45	32.45	29.75	30.07	719,021	-1.93(-6.03%)
Aug 09, 2023	32.95	32.95	30.67	32.00	843,200	-1.12(-3.38%)
Aug 08, 2023	30.72	33.72	29.86	33.12	997,709	+1.50(+4.74%)
Aug 07, 2023	31.31	33.38	30.44	31.62	1,066,534	+0.62(+2.00%)
Aug 04, 2023	32.91	35.22	30.11	31.00	2,723,405	+1.76(+6.02%)
Aug 03, 2023	28.72	29.94	28.08	29.24	1,496,511	+0.49(+1.70%)
Aug 02, 2023	28.95	29.34	28.00	28.75	710,887	-0.54(-1.84%)
Aug 01, 2023	30.28	31.25	28.94	29.29	1,030,008	-1.56(-5.06%)
Jul 31, 2023	29.46	32.92	29.42	30.85	2,019,242	+1.26(+4.26%)
Jul 28, 2023	28.87	29.95	28.43	29.59	682,609	+1.45(+5.15%)
Jul 27, 2023	29.91	29.91	27.67	28.14	793,704	-1.44(-4.87%)
Jul 26, 2023	28.67	30.15	28.46	29.58	923,198	+1.08(+3.79%)
Jul 25, 2023	28.24	29.16	27.77	28.50	883,755	+0.26(+0.92%)
Jul 24, 2023	26.68	28.44	26.42	28.24	1,066,409	+1.83(+6.93%)
Jul 21, 2023	25.51	26.75	24.96	26.41	1,067,344	+1.21(+4.80%)
Jul 20, 2023	27.34	27.34	25.19	25.20	908,226	-2.30(-8.36%)
Jul 19, 2023	26.90	28.69	26.75	27.50	1,537,136	+1.10(+4.17%)
Jul 18, 2023	26.63	27.85	26.07	26.40	802,667	-0.20(-0.75%)
Jul 17, 2023	25.62	27.18	25.34	26.60	701,927	+1.10(+4.31%)
Jul 14, 2023	26.31	26.51	25.06	25.50	875,571	-0.75(-2.86%)
Jul 13, 2023	25.40	26.83	25.40	26.25	1,332,219	+0.60(+2.34%)
Jul 12, 2023	29.45	29.59	25.05	25.65	1,679,293	-3.21(-11.12%)
Jul 11, 2023	27.46	29.54	27.46	28.86	1,176,801	+1.50(+5.48%)
Jul 10, 2023	25.36	27.68	24.89	27.36	1,492,085	+1.83(+7.17%)
Jul 07, 2023	23.99	27.88	23.89	25.53	3,803,603	+1.66(+6.95%)
Jul 06, 2023	21.70	24.00	21.39	23.87	1,462,556	+1.87(+8.50%)
Jul 05, 2023	20.52	22.04	19.86	22.00	1,663,167	+1.11(+5.31%)
Jul 03, 2023	19.77	20.97	19.75	20.89	932,576	+1.21(+6.15%)
Jun 30, 2023	19.13	20.66	18.45	19.68	2,624,634	-0.79(-3.86%)
Jun 29, 2023	20.69	21.86	20.42	20.47	746,405	-0.26(-1.25%)
Jun 28, 2023	21.68	21.80	20.21	20.73	1,096,127	-1.16(-5.30%)
Jun 27, 2023	22.46	22.88	21.74	21.89	840,657	-0.39(-1.75%)
Jun 26, 2023	22.44	23.52	21.93	22.28	1,227,422	-0.32(-1.42%)
Jun 23, 2023	23.05	23.22	21.51	22.60	2,858,874	+2.04(+9.92%)
Jun 22, 2023	20.26	21.29	19.50	20.56	2,666,329	-1.25(-5.73%)
Jun 21, 2023	25.06	25.36	21.26	21.81	2,660,672	-4.78(-17.98%)
Jun 20, 2023	26.10	27.11	25.36	26.59	829,670	+0.50(+1.94%)
Jun 16, 2023	26.40	26.61	24.99	26.09	1,235,044	+0.45(+1.74%)
Jun 15, 2023	24.81	25.86		25.64	843,809	+0.09(+0.35%)
May 08, 2023	26.76	26.76	24.03	25.55	4,414,494	-3.33(-11.53%)
May 05, 2023	24.00	29.83	23.35	28.88	7,566,755	-7.07(-19.67%)
May 04, 2023	35.10	36.82	34.03	35.95	1,120,968	+0.95(+2.71%)
May 03, 2023	35.37	36.50	34.48	35.00	643,343	+0.33(+0.95%)
May 02, 2023	36.72	37.13	34.40	34.67	796,212	-2.49(-6.70%)
May 01, 2023	35.00	37.71	34.44	37.16	1,103,119	+2.05(+5.84%)
Apr 28, 2023	33.66	35.19	33.00	35.11	604,230	+1.34(+3.95%)
Apr 27, 2023	31.89	35.49	31.23	33.77	2,198,929	+2.77(+8.95%)
Apr 26, 2023	31.88	32.42	30.34	31.00	1,244,585	-0.62(-1.96%)
Apr 25, 2023	32.61	32.61	31.29	31.62	862,469	-1.44(-4.36%)
Apr 24, 2023	33.20	34.14	32.92	33.06	918,542	-0.32(-0.96%)
Apr 21, 2023	33.74	34.03	32.76	33.38	891,369	-0.95(-2.77%)
Apr 20, 2023	34.94	35.67	33.88	34.33	784,898	-1.44(-4.03%)
Apr 19, 2023	34.28	35.78	33.57	35.77	929,737	+0.99(+2.85%)
Apr 18, 2023	36.37	36.45	34.11	34.78	1,729,790	-1.25(-3.47%)
Apr 17, 2023	41.56	41.56	35.36	36.03	1,892,166	-5.53(-13.31%)
Apr 14, 2023	42.55	42.73	41.23	41.56	424,826	-0.70(-1.66%)
Apr 13, 2023	43.70	44.06	41.86	42.26	660,006	-0.63(-1.47%)
Apr 12, 2023	44.87	45.50	42.77	42.89	938,540	-1.23(-2.79%)
Apr 11, 2023	42.88	44.31	42.56	44.12	490,750	+1.76(+4.15%)
Apr 10, 2023	40.72	42.45	40.72	42.36	516,006	+1.21(+2.94%)
Apr 06, 2023	39.80	41.28	38.98	41.15	538,309	+1.09(+2.72%)
Apr 05, 2023	40.00	40.30	38.49	40.06	658,822	-1.02(-2.48%)
Apr 04, 2023	42.95	43.44	40.60	41.08	565,287	-1.31(-3.09%)
Apr 03, 2023	42.82	42.82	40.51	42.39	859,311	-0.50(-1.17%)
Mar 31, 2023	41.99	44.90	41.95	42.89	1,476,430	+1.83(+4.46%)
Mar 30, 2023	40.70	41.82	39.97	41.06	1,101,095	+1.39(+3.50%)
Mar 29, 2023	38.40	40.23	37.58	39.67	931,479	+2.03(+5.39%)
Mar 28, 2023	38.40	40.07	37.55	37.64	1,212,683	-0.85(-2.21%)
Mar 27, 2023	38.35	39.48	36.14	38.49	1,446,998	+0.14(+0.37%)
Mar 24, 2023	38.41	40.17	37.12	38.35	2,740,501	-2.84(-6.89%)
Mar 23, 2023	48.55	50.00	40.53	41.19	4,796,425	-15.00(-26.70%)
Mar 22, 2023	59.26	59.83	56.13	56.19	321,349	-2.67(-4.54%)
Mar 21, 2023	59.00	60.33	57.91	58.86	379,810	+0.83(+1.43%)
Mar 20, 2023	56.11	58.16	55.54	58.03	422,967	+2.69(+4.86%)
Mar 17, 2023	56.20	56.50	54.42	55.34	1,148,121	-1.43(-2.52%)
Mar 16, 2023	54.43	58.22	53.66	56.77	658,126	+2.68(+4.95%)
Mar 15, 2023	50.92	55.26	50.92	54.09	604,968	+1.66(+3.17%)
Mar 14, 2023	52.84	53.83	51.74	52.43	434,104	+2.15(+4.28%)
Mar 13, 2023	50.04	51.43	47.57	50.28	425,616	-0.83(-1.62%)
Mar 10, 2023	53.66	54.14	49.28	51.11	635,682	-3.31(-6.08%)
Mar 09, 2023	57.96	58.81	54.21	54.42	314,099	-3.35(-5.80%)
Mar 08, 2023	57.92	58.46	56.72	57.77	228,997	-0.01(-0.02%)
Mar 07, 2023	57.99	59.91	57.22	57.78	357,689	-0.21(-0.36%)
Mar 06, 2023	60.07	62.21	57.81	57.99	431,315	-1.79(-2.99%)
Mar 03, 2023	58.29	60.04	57.28	59.78	465,507	+2.18(+3.78%)
Mar 02, 2023	56.69	58.69	55.88	57.60	425,972	-0.31(-0.54%)
Mar 01, 2023	59.21	60.01	57.14	57.91	423,537	-1.47(-2.48%)
Feb 28, 2023	56.65	60.76	56.22	59.38	641,650	+2.42(+4.25%)
Feb 27, 2023	56.28	57.38	55.32	56.96	419,676	+0.43(+0.76%)
Feb 24, 2023	54.14	56.82	53.52	56.53	392,876	+0.16(+0.28%)
Feb 23, 2023	55.77	56.67	53.69	56.37	542,560	+1.81(+3.32%)
Feb 22, 2023	53.21	55.00	52.38	54.56	419,853	+1.50(+2.83%)
Feb 21, 2023	56.04	56.44	53.05	53.06	486,177	-4.98(-8.58%)
Feb 17, 2023	59.62	59.97	55.89	58.04	824,469	-1.83(-3.06%)
Feb 16, 2023	60.12	60.51	56.44	59.87	1,623,070	-3.09(-4.91%)
Feb 15, 2023	59.62	63.07	59.29	62.96	633,411	+3.05(+5.09%)
Feb 14, 2023	58.03	60.00	56.41	59.91	513,542	+0.86(+1.46%)
Feb 13, 2023	57.45	59.14	56.45	59.05	564,842	+1.95(+3.42%)
Feb 10, 2023	56.67	58.15	56.09	57.10	584,399	-0.40(-0.70%)
Feb 09, 2023	60.29	61.16	57.43	57.50	383,915	-1.46(-2.48%)
Feb 08, 2023	59.76	60.96	58.66	58.96	255,668	-1.31(-2.17%)
Feb 07, 2023	59.05	61.12	56.81	60.27	455,622	+0.39(+0.65%)
Feb 06, 2023	63.59	64.51	59.73	59.88	518,530	-5.19(-7.98%)
Feb 03, 2023	64.81	69.15	64.17	65.07	550,154	-2.75(-4.05%)
Feb 02, 2023	62.72	68.92	62.70	67.82	861,859	+6.65(+10.87%)
Feb 01, 2023	58.73	62.66	57.53	61.17	480,555	+2.15(+3.64%)
Jan 31, 2023	55.69	59.26	55.69	59.02	440,498	+3.43(+6.17%)
Jan 30, 2023	56.11	57.79	55.17	55.59	367,672	-1.72(-3.00%)
Jan 27, 2023	53.77	58.35	53.60	57.31	477,345	+2.73(+5.00%)
Jan 26, 2023	56.03	56.03	53.77	54.58	258,692	+0.31(+0.57%)
Jan 25, 2023	52.92	55.20	50.94	54.27	367,999	-0.49(-0.89%)
Jan 24, 2023	55.07	56.62	54.22	54.76	196,620	-1.13(-2.02%)
Jan 23, 2023	55.00	57.76	54.59	55.89	304,115	+1.42(+2.61%)
Jan 20, 2023	52.53	54.53	51.47	54.47	355,084	+2.89(+5.60%)
Jan 19, 2023	51.97	52.28	50.06	51.58	372,160	-1.58(-2.97%)
Jan 18, 2023	56.68	57.34	53.10	53.16	434,069	-2.85(-5.09%)
Jan 17, 2023	54.36	56.44	54.22	56.01	336,941	+1.39(+2.54%)
Jan 13, 2023	52.86	54.80	52.40	54.62	379,765	+1.40(+2.63%)
Jan 12, 2023	54.30	54.35	51.30	53.22	438,525	-1.10(-2.03%)
Jan 11, 2023	51.29	54.42	50.84	54.32	503,824	+3.51(+6.91%)
Jan 10, 2023	47.86	51.18	47.86	50.81	393,155	+2.60(+5.39%)
Jan 09, 2023	48.27	50.67	47.49	48.21	383,991	+0.62(+1.30%)
Jan 06, 2023	45.85	47.82	43.54	47.59	339,405	+1.91(+4.18%)
Jan 05, 2023	46.00	46.74	44.91	45.68	271,913	-1.27(-2.71%)
Jan 04, 2023	46.13	48.77	45.66	46.95	412,727	+1.33(+2.92%)
Jan 03, 2023	48.97	49.66	45.59	45.62	417,219	-1.91(-4.02%)
Dec 30, 2022	47.51	48.22	46.74	47.53	384,726	-1.17(-2.40%)
Dec 29, 2022	47.30	50.83	46.48	48.70	426,461	+2.23(+4.80%)
Dec 28, 2022	47.05	48.00	46.10	46.47	298,206	-1.29(-2.70%)
Dec 27, 2022	48.71	48.77	47.12	47.76	253,182	-1.23(-2.51%)
Dec 23, 2022	50.94	50.98	48.03	48.99	339,536	-1.99(-3.90%)
Dec 22, 2022	52.39	52.52	48.02	50.98	452,751	-2.41(-4.51%)
Dec 21, 2022	52.66	54.84	52.35	53.39	402,072	+1.05(+2.01%)
Dec 20, 2022	48.62	53.00	48.28	52.34	550,602	+3.42(+6.99%)
Dec 19, 2022	49.79	50.62	48.40	48.92	354,783	-0.90(-1.81%)
Dec 16, 2022	48.76	51.00	48.40	49.82	877,112	-0.08(-0.16%)
Dec 15, 2022	51.73	52.09	49.06	49.90	368,480	-3.42(-6.41%)
Dec 14, 2022	54.58	55.97	52.21	53.32	424,099	-1.35(-2.47%)
Dec 13, 2022	57.34	57.65	53.07	54.67	465,447	+0.80(+1.49%)
Dec 12, 2022	52.22	54.99	51.93	53.87	387,658	+1.41(+2.69%)
Dec 09, 2022	52.08	53.42	52.08	52.46	289,248	+0.31(+0.59%)
Dec 08, 2022	50.51	52.70	49.26	52.15	370,218	+1.95(+3.88%)
Dec 07, 2022	50.94	52.46	50.02	50.20	298,022	-1.17(-2.28%)
Dec 06, 2022	52.11	52.40	49.08	51.37	444,893	-0.92(-1.76%)
Dec 05, 2022	53.91	55.67	51.52	52.29	409,526	-1.83(-3.38%)
Dec 02, 2022	51.60	54.46	50.33	54.12	306,390	+1.79(+3.42%)
Dec 01, 2022	52.41	53.22	50.27	52.33	441,452	+0.06(+0.11%)
Nov 30, 2022	48.79	52.32	48.61	52.27	476,254	+2.50(+5.02%)
Nov 29, 2022	50.97	52.13	49.59	49.77	511,572	-0.96(-1.89%)
Nov 28, 2022	53.37	54.00	50.06	50.73	631,004	-3.40(-6.28%)
Nov 25, 2022	52.84	54.29	52.35	54.13	175,609	-0.03(-0.06%)
Nov 23, 2022	51.46	54.86	50.87	54.16	605,330	+3.60(+7.12%)
Nov 22, 2022	48.73	50.85	45.88	50.56	734,085	+1.65(+3.37%)
Nov 21, 2022	53.25	53.63	46.81	48.91	1,313,952	-5.33(-9.83%)
Nov 18, 2022	60.98	61.32	53.59	54.24	818,063	-4.98(-8.41%)
Nov 17, 2022	60.00	60.77	58.23	59.22	589,231	-3.06(-4.91%)
Nov 16, 2022	61.01	62.64	59.51	62.28	576,790	-0.38(-0.61%)
Nov 15, 2022	59.99	65.33	59.01	62.66	905,221	+5.00(+8.67%)
Nov 14, 2022	61.81	62.57	56.83	57.66	848,837	-7.20(-11.10%)
Nov 11, 2022	55.75	65.37	55.12	64.86	1,296,209	+9.50(+17.16%)
Nov 10, 2022	50.71	57.50	50.71	55.36	1,257,432	+8.14(+17.24%)
Nov 09, 2022	48.03	49.09	46.49	47.22	718,387	-1.76(-3.59%)
Nov 08, 2022	45.90	51.26	44.46	48.98	1,001,478	+3.29(+7.20%)
Nov 07, 2022	46.28	46.28	42.75	45.69	850,253	+0.24(+0.53%)
Nov 04, 2022	40.88	45.75	40.77	45.45	1,635,223	+1.45(+3.30%)
Nov 03, 2022	44.20	45.24	42.91	44.00	1,198,986	-0.50(-1.12%)
Nov 02, 2022	49.00		44.36	44.50	1,052,582	-4.26(-8.74%)
Nov 01, 2022	51.39	51.97	48.54	48.76	480,726	-1.71(-3.39%)
Oct 31, 2022	50.28	51.19	49.67	50.47	628,332	+0.37(+0.74%)
Oct 28, 2022	48.99	50.64	48.16	50.10	553,060	+1.16(+2.37%)
Oct 27, 2022	51.49	51.93	48.82	48.94	495,153	-2.00(-3.93%)
Oct 26, 2022	50.35	52.86	49.66	50.94	870,436	+0.51(+1.01%)
Oct 25, 2022	48.87	51.64	48.75	50.43	589,935	+1.70(+3.49%)
Oct 24, 2022	49.25	49.53	47.59	48.73	649,915	-0.32(-0.65%)
Oct 21, 2022	47.17	49.30	44.70	49.05	987,987	+1.88(+3.99%)
Oct 20, 2022	51.00	51.00	46.81	47.17	1,975,200	-5.25(-10.02%)
Oct 19, 2022	54.84	54.84	51.64	52.42	469,224	-3.19(-5.74%)
Oct 18, 2022	56.98	57.67	54.75	55.61	515,463	+1.34(+2.47%)
Oct 17, 2022	54.06	55.94	52.84	54.27	393,482	+2.08(+3.99%)
Oct 14, 2022	54.40	55.39	52.05	52.19	608,025	-1.24(-2.32%)
Oct 13, 2022	50.92	54.31	49.03	53.43	552,693	+0.44(+0.83%)
Oct 12, 2022	51.82	53.30	49.45	52.99	610,981	+0.89(+1.71%)
Oct 11, 2022	51.18	53.54	49.27	52.10	656,813	+0.24(+0.46%)
Oct 10, 2022	52.04	53.28	50.74	51.86	527,738	-0.02(-0.04%)
Oct 07, 2022	55.00	55.12	51.72	51.88	617,707	-4.00(-7.16%)
Oct 06, 2022	57.01	59.56	55.41	55.88	477,399	-1.83(-3.17%)
Oct 05, 2022	60.50	60.50	55.01	57.71	704,183	-2.93(-4.83%)
Oct 04, 2022	60.37	63.96	57.87	60.64	980,027	+1.40(+2.36%)
Oct 03, 2022	60.35	60.44	57.29	59.24	432,410	-0.19(-0.32%)
Sep 30, 2022	60.33	63.05	59.31	59.43	401,317	-1.36(-2.24%)
Sep 29, 2022	61.94	61.97	59.69	60.79	358,080	-2.59(-4.09%)
Sep 28, 2022	60.44	63.77	60.02	63.38	375,335	+3.67(+6.15%)
Sep 27, 2022	62.73	65.11	59.49	59.71	747,961	-1.64(-2.67%)
Sep 26, 2022	58.73	63.02	58.48	61.35	811,839	+2.06(+3.47%)
Sep 23, 2022	57.78	59.84	57.08	59.29	336,125	+0.43(+0.73%)
Sep 22, 2022	64.26	64.72	56.73	58.86	760,568	-6.11(-9.40%)
Sep 21, 2022	64.55	68.65	63.97	64.97	548,340	+1.47(+2.31%)
Sep 20, 2022	64.64	65.73	63.18	63.50	277,650	-1.95(-2.98%)
Sep 19, 2022	63.71	65.86	62.78	65.45	461,827	+0.61(+0.94%)
Sep 16, 2022	64.57	65.48	62.43	64.84	578,032	-1.47(-2.22%)
Sep 15, 2022	65.89	68.00	64.90	66.31	259,472	+0.19(+0.29%)
Sep 14, 2022	66.56	66.56	64.62	66.12	471,058	-0.97(-1.45%)
Sep 13, 2022	69.80	70.54	66.94	67.09	479,597	-6.31(-8.60%)
Sep 12, 2022	74.50	74.79	72.19	73.40	261,504	-0.62(-0.84%)
Sep 09, 2022	73.93	74.86	70.11	74.02	283,508	+1.44(+1.98%)
Sep 08, 2022	69.75	73.99	69.46	72.58	337,176	+1.86(+2.63%)
Sep 07, 2022	65.45	70.77	65.45	70.72	357,478	+4.87(+7.40%)
Sep 06, 2022	65.51	66.05	63.27	65.85	540,615	+0.35(+0.53%)
Sep 02, 2022	68.22	68.31	64.83	65.50	514,923	-1.54(-2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Trupanion Inc (NQ: TRUP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Trupanion Inc (NQ: TRUP )

Historical Prices

Sections

Services

Statesman Examiner