Trupanion Inc Historical Data - TPW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Trupanion Inc (TPW)

44.53

0.00

(0.00%)

Closed 10 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9	-1.98106977768	45.43	46.07	43.91	81	44.81191358	DE
4	2.53	6.02380952381	42	48.18	42	75	45.20493346	DE
12	-6.01	-11.8915710328	50.54	53.5	42	87	48.34407899	DE
26	10.02	29.0350623008	34.51	53.5	34.51	150	43.29152245	DE
52	14.13	46.4802631579	30.4	53.5	18.63	202	31.3937855	DE
156	16.83	60.7581227437	27.7	53.5	18.63	211	29.79488335	DE
260	16.83	60.7581227437	27.7	53.5	18.63	211	29.79488335	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	44.4	-0.8	-1.77	43.96	45.07	43.91	220
1738877220	45.2	0	0.00	45.2	45.2	45.2	0
1738790820	45.2	0.13	0.29	45.2	45.2	45.2	6
1738704420	45.07	-1	-2.17	45	45.07	45	35
1738618020	46.07	0.07	0.15	45.43	46.07	45.43	63
1738358820	46	0.44	0.97	46	46	46	100
1738272420	45.56	0	0.00	45.56	45.56	45.56	0
1738186020	45.56	-2.62	-5.44	45.56	45.56	45.56	10
1738099620	48.18	0.69	1.45	48.18	48.18	48.18	15
1738013220	47.49	0	0.00	47.49	47.49	47.49	0
1737754020	47.49	1.99	4.37	46.28	47.49	46.27	40
1737667620	45.5	0.83	1.86	45.05	45.5	45.05	204
1737581220	44.67	-0.99	-2.17	44.67	44.67	44.67	5
1737494820	45.66	0	0.00	45.66	45.66	45.66	0
1737408420	45.66	0.73	1.62	45.87	45.89	45.66	177
1737149220	44.93	0	0.00	44.93	44.93	44.93	0
1737062820	44.93	0	0.00	44.93	44.93	44.93	0
1736976420	44.93	1.07	2.44	44.97	44.97	44.93	112
1736890020	43.86	1.86	4.43	43.86	43.86	43.86	5
1736803620	42	-0.84	-1.96	42	42	42	60
1736544420	42.84	0.24	0.56	44.74	44.74	42.84	115
1736458020	42.6	0	0.00	42.6	42.6	42.6	0
1736371620	42.6	-3.2	-6.99	45.7	45.7	42.6	101
1736285220	45.8	0.54	1.19	47.12	47.92	45.8	14
1736198820	45.26	0	0.00	45.26	45.26	45.26	0
1735939620	45.26	0	0.00	45.26	45.26	45.26	0
1735853220	45.26	-2.63	-5.49	46.25	46.95	45.26	117
1735594020	47.89	-0.09	-0.19	47.25	47.89	47.25	34
1735334820	47.98	-0.43	-0.89	48.52	48.52	47.98	63
1734989220	48.41	0.75	1.57	48.45	49.17	48.41	127
1734730020	47.66	0	0.00	47.66	47.66	47.66	0
1734643620	47.66	-2.9	-5.74	47.66	47.66	47.66	1
1734557220	50.56	-0.06	-0.12	50.56	50.56	50.56	41
1734470820	50.62	-1.16	-2.24	51.1	51.1	50.62	131
1734384420	51.78	0.16	0.31	51.72	52.62	51.72	301
1734125220	51.62	0	0.00	51.62	51.62	51.62	0
1734038820	51.62	0.56	1.10	51.62	51.62	51.62	50
1733952420	51.06	-2.44	-4.56	51.68	51.68	51.06	31
1733866020	53.5	0.5	0.94	53.5	53.5	52.72	57
1733779620	53	2.94	5.87	50.3	53	50.3	259
1733520420	50.06	0.79	1.60	48.1	50.06	48.1	195
1733434020	49.27	-2.69	-5.18	52.3	52.3	49.27	111
1733347620	51.96	2.5	5.05	52.66	53.12	51.96	190
1733261220	49.46	0	0.00	49.46	49.46	49.46	0
1733174820	49.46	-1.18	-2.33	50.74	50.74	49.46	21
1732915620	50.64	-0.04	-0.08	50.76	50.76	50.64	15
1732829220	50.68	0.18	0.36	50.68	50.68	50.68	100
1732742820	50.5	0	0.00	50.5	50.5	50.5	0
1732656420	50.5	0.5	1.00	50.5	50.5	50.5	1
1732570020	50	-2.48	-4.73	51.96	52.1	50	31
1732310820	52.48	3.03	6.13	52.48	52.48	52.48	14
1732224420	49.45	0	0.00	49.45	49.45	49.45	0
1732138020	49.45	0	0.00	49.45	49.45	49.45	0
1732051620	49.45	0	0.00	49.45	49.45	49.45	0
1731965220	49.45	0.15	0.30	50.54	50.54	49.45	221
1731705960	49.3	-0.45	-0.90	48.79	50.56	48.79	351
1731619560	49.75	0.42	0.85	50	50.22	49.75	74
1731533160	49.33	-0.47	-0.94	51.02	51.24	49.33	136
1731446820	49.8	0.43	0.87	48.8	49.8	48.8	30
1731360420	49.37	2.19	4.64	47.11	49.37	47.11	60

State Street Global Advi...

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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