Trupanion Inc Historical Data - TPW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Trupanion Inc (TPW)
Trupanion Inc (TPW) Historical

Trupanion Inc (TPW)

24.23

0.27

(1.13%)

Closed May 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	22.42	0	0.00	22.42	22.42	22.42	0
1715286420	22.42	-0.25	-1.10	22.42	22.42	22.42	535
1715200020	22.67	4.03	21.59	23.52	23.52	22.67	790
1715113620	18.645	0	0.00	18.645	18.645	18.645	0
1715027220	18.645	-0	-0.03	18.63	18.645	18.63	575
1714768020	18.649999	-3.85	-17.11	20.97	20.97	18.649999	2655
1714681560	22.5	-0.27	-1.19	21.94	22.5	21.72	234
1714508820	22.77	0	0.00	22.77	22.77	22.77	0
1714422420	22.77	0.72	3.27	22.77	22.77	22.77	4
1714163220	22.05	0	0.00	22.05	22.05	22.05	0
1714076820	22.05	0.28	1.29	22.05	22.05	22.05	1
1713990420	21.77	0.02	0.09	21.77	21.77	21.77	40
1713903960	21.75	0.52	2.45	21.13	21.75	21.13	4
1713817560	21.23	0.23	1.10	21.329999	21.329999	21.23	525
1713558420	21	0	0.00	21	21	21	0
1713472020	21	0.63	3.09	19.975	21	19.875	233
1713385620	20.37	-0.27	-1.31	20.35	20.37	20.35	15
1713299220	20.64	-1.37	-6.22	20.64	20.64	20.64	33
1713212820	22.01	-0.02	-0.09	22.31	22.31	21.94	13
1712953620	22.03	-1.02	-4.43	22.31	22.31	22.03	1548
1712867220	23.05	-0.95	-3.96	23.29	23.29	23.05	166
1712780760	24	0	0.00	24	24	24	0
1712694360	24	0.58	2.48	24	24	24	25
1712607960	23.42	0.32	1.39	23.44	23.44	23.42	332
1712348820	23.1	-0.57	-2.41	23.1	23.1	23.1	120
1712262360	23.67	-0.48	-1.99	24.16	24.66	23.67	64
1712175960	24.15	-0.22	-0.90	24.07	24.35	24.07	18
1712089560	24.37	-1.03	-4.06	25.75	25.75	24.37	77
1711661160	25.4	0.3	1.20	25.4	25.4	25.4	1
1711574760	25.1	0	0.00	25.1	25.1	25.1	0
1711488360	25.1	1.6	6.81	25.3	25.3	25.1	90
1711401960	23.5	0.45	1.95	23.45	23.85	23.45	106
1711142760	23.05	-0.45	-1.91	23.65	23.65	23.05	24
1711056360	23.5	1.05	4.68	23.5	23.5	23.5	30
1710969960	22.45	0	0.00	22.45	22.45	22.45	0
1710883560	22.45	-2.7	-10.74	24.55	24.55	22.45	388
1710797160	25.15	0.15	0.60	25.1	25.15	24.65	430
1710537960	25	0	0.00	25	25	25	10
1710451620	25	-1.75	-6.54	25	25	25	52
1710365220	26.75	0	0.00	26.75	26.75	26.75	0
1710278820	26.75	0	0.00	26.75	26.75	26.75	0
1710192420	26.75	-0.2	-0.74	26.75	26.75	26.75	3
1709933160	26.95	1.3	5.07	26.55	26.95	26.55	416
1709846760	25.65	0.25	0.98	25.65	25.65	25.65	465
1709760360	25.4	0.5	2.01	25.4	25.4	25.4	116
1709673960	24.9	0	0.00	24.9	24.9	24.9	0
1709587560	24.9	-0.6	-2.35	24.9	24.9	24.9	10
1709328360	25.5	1.25	5.15	24.95	25.5	24.5	80
1709241960	24.25	-1.65	-6.37	24.95	24.95	24.25	533
1709155560	25.9	3.85	17.46	25.95	26.15	25.9	870
1709069220	22.05	0	0.00	22.05	22.05	22.05	2
1708982760	22.05	0.35	1.61	22.05	22.05	22.05	81
1708723560	21.7	-0.4	-1.81	22.05	22.05	21.7	158
1708637220	22.1	0.35	1.61	21.7	22.1	21.7	112
1708550820	21.75	-0.4	-1.81	22.7	22.7	20.95	224
1708464420	22.15	0.7	3.26	21.399999	22.65	21.1	279
1708377960	21.45	-0.1	-0.46	21.5	21.5	21.149999	566
1708118760	21.55	-10.55	-32.87	30.45	30.45	21.35	1598
1708032420	32.1	0.8	2.56	31.35	32.2	31.35	180
1707946020	31.3	2.75	9.63	31.3	31.3	31.3	50
1707859560	28.55	-1.85	-6.09	30.3	30.3	28.3	447

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions