Trupanion Inc (TRUP)
19.85
-3.93
(-16.53%)
USD |
NASDAQ |
May 03, 16:00
19.75
-0.10
(-0.50%)
After-Hours: 20:00
Trupanion Price: 19.85 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 24.00 | 24.48 | 19.69 | 19.85 | 2.327M |
May 02, 2024 | 23.64 | 24.45 | 23.30 | 23.78 | 863911.0 |
May 01, 2024 | 22.59 | 24.68 | 22.42 | 23.32 | 863065.0 |
Apr 30, 2024 | 23.60 | 24.50 | 22.23 | 22.50 | 373667.0 |
Apr 29, 2024 | 24.21 | 24.65 | 23.80 | 24.00 | 341212.0 |
Apr 26, 2024 | 23.40 | 24.18 | 23.30 | 24.12 | 210509.0 |
Apr 25, 2024 | 23.38 | 23.44 | 23.07 | 23.31 | 313963.0 |
Apr 24, 2024 | 22.97 | 24.01 | 22.70 | 23.91 | 447589.0 |
Apr 23, 2024 | 22.57 | 23.56 | 22.34 | 22.75 | 789093.0 |
Apr 22, 2024 | 22.58 | 22.66 | 21.96 | 22.35 | 341237.0 |
Apr 19, 2024 | 21.39 | 22.93 | 21.36 | 22.45 | 932517.0 |
Apr 18, 2024 | 21.68 | 23.20 | 21.22 | 21.36 | 982292.0 |
Apr 17, 2024 | 22.38 | 22.71 | 21.48 | 21.66 | 361483.0 |
Apr 16, 2024 | 21.73 | 22.49 | 21.18 | 22.17 | 723110.0 |
Apr 15, 2024 | 23.39 | 23.64 | 21.97 | 22.16 | 520967.0 |
Apr 12, 2024 | 24.07 | 24.58 | 23.29 | 23.38 | 373590.0 |
Apr 11, 2024 | 25.11 | 25.16 | 24.20 | 24.60 | 514984.0 |
Apr 10, 2024 | 24.74 | 25.63 | 24.45 | 24.81 | 877368.0 |
Apr 09, 2024 | 26.14 | 26.52 | 25.43 | 25.75 | 372337.0 |
Apr 08, 2024 | 25.75 | 26.67 | 25.50 | 25.90 | 328086.0 |
Apr 05, 2024 | 25.13 | 26.11 | 24.10 | 26.10 | 543164.0 |
Apr 04, 2024 | 26.71 | 27.76 | 25.44 | 25.51 | 403394.0 |
Apr 03, 2024 | 25.46 | 26.81 | 25.44 | 26.40 | 428303.0 |
Apr 02, 2024 | 26.56 | 27.50 | 25.98 | 26.15 | 473840.0 |
Apr 01, 2024 | 27.97 | 28.24 | 26.68 | 27.39 | 555857.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.68
Minimum
Jun 30 2023
155.41
Maximum
Dec 07 2021
57.78
Average
50.98
Median
Dec 22 2022
Price Benchmarks
Aflac Inc | 83.21 |
Kinsale Capital Group Inc | 382.37 |
AMERISAFE Inc | 47.12 |
CNO Financial Group Inc | 27.11 |
Unum Group | 51.62 |
Price Related Metrics
PS Ratio | 0.7419 |
Price to Book Value | 2.733 |
Price to Free Cash Flow | 2297.48 |
Earnings Yield | -5.44% |
Market Cap | 830.02M |