Trupanion Inc Historical Data - TPW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Trupanion Inc (TPW)

46.74

0.00

(0.00%)

Closed 07 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	1.05945945946	46.25	46.95	45.26	117	45.26	DE
4	-6.76	-12.6355140187	53.5	53.5	45.26	87	49.99524659	DE
12	-0.04	-0.0855066267636	46.78	53.5	45.26	106	49.83178501	DE
26	20.57	78.6014520443	26.17	53.5	25.9	168	40.5285493	DE
52	20.74	79.7692307692	26	53.5	18.63	201	30.71148846	DE
156	19.04	68.7364620939	27.7	53.5	18.63	220	29.46794871	DE
260	19.04	68.7364620939	27.7	53.5	18.63	220	29.46794871	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731101160	47.18	0	0.00	47.18	47.18	47.18	0
1731014760	47.18	0.68	1.46	47.18	47.18	47.18	2
1730928360	46.5	-2.37	-4.85	50.16	50.16	46.5	356
1730841960	48.87	0	0.00	48.87	48.87	48.87	0
1730755560	48.87	-3.69	-7.02	49.06	49.06	48.87	49
1730496360	52.56	0.54	1.04	51.1	52.56	51.1	49
1730409960	52.02	2.27	4.56	52.02	52.02	52.02	32
1730323560	49.75	-0.71	-1.41	49.57	49.75	49.49	194
1730237160	50.46	-0.86	-1.68	48.91	50.46	48.91	109
1730150760	51.32	1.75	3.53	50.3	51.32	50.3	159
1729887960	49.57	0	0.00	49.57	49.57	49.57	0
1729801560	49.57	0.48	0.98	49.57	49.57	49.57	4
1729715160	49.09	-0.13	-0.26	49.09	49.09	49.09	1
1729628760	49.22	-0.73	-1.46	49.22	49.22	49.22	10
1729542360	49.95	-0.73	-1.44	50.04	50.04	49.95	38
1729283160	50.68	1.87	3.83	50.88	51.12	49.98	366
1729196760	48.81	0.26	0.54	48.81	48.81	48.81	20
1729110360	48.55	0.92	1.93	46.27	48.55	46.27	233
1729023960	47.63	0.85	1.82	46.78	47.63	46.64	165
1728937620	46.78	2.8	6.37	44.4	46.78	44.4	80
1728678360	43.98	0.27	0.62	43.98	43.98	43.98	25
1728591960	43.71	2.88	7.05	43.71	43.71	43.71	57
1728505560	40.83	0.67	1.67	40.88	40.88	40.83	112
1728419160	40.159999	1.09	2.79	40.159999	40.159999	40.159999	63
1728332760	39.07	2.32	6.31	39.07	39.07	39.07	13

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