Trupanion Inc (TRUP)
26.53
-0.67
(-2.46%)
USD |
NASDAQ |
Jun 14, 16:00
26.13
-0.40
(-1.51%)
After-Hours: 20:00
Trupanion Price: 26.53 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 26.78 | 27.22 | 26.01 | 26.53 | 353385.0 |
| Jun 13, 2024 | 27.60 | 27.62 | 26.67 | 27.20 | 444668.0 |
| Jun 12, 2024 | 29.68 | 30.77 | 27.37 | 27.50 | 454316.0 |
| Jun 11, 2024 | 27.73 | 28.62 | 27.18 | 28.42 | 371172.0 |
| Jun 10, 2024 | 27.75 | 28.30 | 27.46 | 28.02 | 383021.0 |
| Jun 07, 2024 | 29.20 | 29.38 | 27.25 | 27.91 | 465376.0 |
| Jun 06, 2024 | 28.12 | 29.67 | 27.80 | 29.62 | 361016.0 |
| Jun 05, 2024 | 28.96 | 29.84 | 28.20 | 28.76 | 339584.0 |
| Jun 04, 2024 | 27.16 | 28.79 | 27.16 | 28.76 | 380023.0 |
| Jun 03, 2024 | 30.67 | 30.96 | 27.97 | 28.11 | 511543.0 |
| May 31, 2024 | 30.24 | 30.63 | 29.43 | 29.87 | 365177.0 |
| May 30, 2024 | 29.35 | 30.30 | 29.03 | 29.90 | 322648.0 |
| May 29, 2024 | 27.72 | 29.09 | 27.00 | 29.01 | 413769.0 |
| May 28, 2024 | 28.96 | 29.00 | 27.21 | 27.94 | 655694.0 |
| May 24, 2024 | 28.51 | 29.08 | 27.99 | 28.95 | 367773.0 |
| May 23, 2024 | 29.29 | 29.68 | 27.71 | 28.16 | 835969.0 |
| May 22, 2024 | 29.67 | 31.15 | 29.00 | 29.19 | 548971.0 |
| May 21, 2024 | 29.72 | 30.35 | 28.93 | 29.89 | 1.037M |
| May 20, 2024 | 30.16 | 30.70 | 29.71 | 30.04 | 1.080M |
| May 17, 2024 | 32.70 | 33.25 | 29.98 | 30.24 | 985999.0 |
| May 16, 2024 | 32.35 | 34.75 | 30.28 | 32.82 | 2.047M |
| May 15, 2024 | 31.97 | 31.97 | 26.41 | 28.33 | 1.910M |
| May 14, 2024 | 32.26 | 35.50 | 30.77 | 31.30 | 2.665M |
| May 13, 2024 | 26.28 | 31.29 | 26.00 | 30.77 | 2.802M |
| May 10, 2024 | 26.59 | 26.59 | 25.06 | 25.80 | 925620.0 |
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
57.70
Average
50.98
Median
Dec 22 2022
Price Benchmarks
| Aflac Inc | 87.04 |
| AMERISAFE Inc | 42.32 |
| CNO Financial Group Inc | 26.59 |
| Unum Group | 48.48 |
| Citizens Financial Corp | 7600.00 |
Price Related Metrics
| PS Ratio | 0.9536 |
| Price to Book Value | 3.675 |
| Price to Free Cash Flow | 93.83 |
| Earnings Yield | -2.41% |
| Market Cap | 1.115B |