Trupanion Inc (TRUP)
50.05
-4.51
(-8.27%)
USD |
NASDAQ |
Nov 04, 16:00
50.06
+0.01
(+0.02%)
After-Hours: 20:00
Trupanion Price: 50.05 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 54.24 | 54.44 | 49.89 | 50.05 | 818641.0 |
| Nov 01, 2024 | 54.78 | 56.88 | 54.06 | 54.56 | 680946.0 |
| Oct 31, 2024 | 52.36 | 57.90 | 51.51 | 54.78 | 859928.0 |
| Oct 30, 2024 | 52.83 | 55.27 | 52.63 | 55.12 | 771784.0 |
| Oct 29, 2024 | 53.51 | 54.46 | 53.01 | 53.25 | 382098.0 |
| Oct 28, 2024 | 54.28 | 55.58 | 53.27 | 54.48 | 845340.0 |
| Oct 25, 2024 | 53.71 | 54.18 | 52.99 | 53.61 | 302942.0 |
| Oct 24, 2024 | 53.16 | 54.14 | 52.12 | 53.07 | 504772.0 |
| Oct 23, 2024 | 52.15 | 52.84 | 51.29 | 52.67 | 388836.0 |
| Oct 22, 2024 | 53.73 | 53.73 | 52.23 | 52.60 | 311415.0 |
| Oct 21, 2024 | 54.82 | 55.12 | 52.83 | 53.91 | 410009.0 |
| Oct 18, 2024 | 55.61 | 55.74 | 54.42 | 54.84 | 1.442M |
| Oct 17, 2024 | 53.37 | 55.64 | 53.03 | 55.48 | 1.025M |
| Oct 16, 2024 | 50.95 | 54.08 | 50.69 | 53.50 | 758283.0 |
| Oct 15, 2024 | 50.20 | 52.22 | 50.20 | 50.89 | 778127.0 |
| Oct 14, 2024 | 49.50 | 51.48 | 49.35 | 50.52 | 528214.0 |
| Oct 11, 2024 | 46.80 | 49.67 | 46.80 | 49.03 | 438675.0 |
| Oct 10, 2024 | 46.50 | 47.81 | 46.09 | 47.06 | 546653.0 |
| Oct 09, 2024 | 44.06 | 46.80 | 43.75 | 46.69 | 601139.0 |
| Oct 08, 2024 | 41.69 | 44.73 | 41.58 | 44.25 | 626848.0 |
| Oct 07, 2024 | 42.67 | 43.12 | 41.08 | 41.56 | 431628.0 |
| Oct 04, 2024 | 42.27 | 43.02 | 41.61 | 42.84 | 341556.0 |
| Oct 03, 2024 | 41.02 | 41.79 | 40.75 | 41.36 | 271431.0 |
| Oct 02, 2024 | 41.29 | 42.67 | 40.82 | 41.09 | 442709.0 |
| Oct 01, 2024 | 42.06 | 42.21 | 40.35 | 41.19 | 461397.0 |
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
58.71
Average
52.28
Median
Price Benchmarks
| Unum Group | 64.08 |
| Aflac Inc | 104.51 |
| AMERISAFE Inc | 53.86 |
| CNO Financial Group Inc | 35.75 |
| Citizens Financial Corp | 7600.00 |
Price Related Metrics
| PS Ratio | 1.694 |
| Price to Book Value | 6.617 |
| Price to Free Cash Flow | 69.65 |
| Earnings Yield | -0.64% |
| Market Cap | 2.118B |
| Operating PE Ratio | 34.54 |
| Normalized PE Ratio | 40.25 |