Mercado fechado

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,53-0,67 (-2,46%)
No fechamento: 04:00PM EDT
26,28 -0,25 (-0,94%)
Pós-fechamento: 05:43PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202426,7827,2226,0126,5326,53353.400
13 de jun. de 202427,6027,6226,6727,2027,20444.700
12 de jun. de 202429,6830,7727,3727,5027,50454.200
11 de jun. de 202427,7328,6227,1828,4228,42371.200
10 de jun. de 202427,7528,3127,4628,0228,02383.000
07 de jun. de 202429,2029,3827,2527,9127,91465.400
06 de jun. de 202428,1229,6727,8029,6229,62361.000
05 de jun. de 202428,9629,8428,2028,7628,76339.600
04 de jun. de 202427,1628,7927,1628,7628,76380.000
03 de jun. de 202430,6730,9627,9728,1128,11511.500
31 de mai. de 202430,2430,6329,4329,8729,87365.200
30 de mai. de 202429,3530,3029,0329,9029,90322.600
29 de mai. de 202427,7229,0927,0029,0129,01413.800
28 de mai. de 202428,9629,0027,2127,9427,94655.700
24 de mai. de 202428,5129,0827,9928,9528,95367.800
23 de mai. de 202429,2929,6727,7128,1628,16836.000
22 de mai. de 202429,6731,1529,0029,1929,19549.000
21 de mai. de 202429,7230,3528,9329,8929,891.037.000
20 de mai. de 202430,1630,7029,7130,0430,041.079.700
17 de mai. de 202432,7033,2529,9830,2430,24986.000
16 de mai. de 202432,3534,7530,2832,8232,822.046.700
15 de mai. de 202431,9731,9726,4128,3328,331.909.800
14 de mai. de 202432,2635,4930,7731,3031,302.664.600
13 de mai. de 202426,2831,2926,0030,7730,772.802.000
10 de mai. de 202426,5926,5925,0725,8025,80925.600
09 de mai. de 202422,9725,0422,9624,8724,87534.900
08 de mai. de 202424,7925,1322,9823,0623,06681.000
07 de mai. de 202422,9225,7322,4625,5525,551.465.500
06 de mai. de 202420,0522,8020,0522,5122,511.488.500
03 de mai. de 202424,0024,4819,6919,8519,852.330.500
02 de mai. de 202423,6424,4523,3023,7823,78863.900
01 de mai. de 202422,5924,6822,4223,3223,32863.100
30 de abr. de 202423,6024,5022,2322,5022,50373.700
29 de abr. de 202424,2124,6523,8024,0024,00341.200
26 de abr. de 202423,4024,1823,3024,1224,12210.500
25 de abr. de 202423,3823,4423,0723,3123,31314.000
24 de abr. de 202422,9724,0122,7023,9123,91447.600
23 de abr. de 202422,5723,5622,3422,7522,75789.100
22 de abr. de 202422,5822,6621,9622,3522,35341.200
19 de abr. de 202421,3922,9321,3622,4522,45932.500
18 de abr. de 202421,6823,2021,2221,3621,36982.300
17 de abr. de 202422,3822,7121,4921,6621,66361.500
16 de abr. de 202421,7322,4921,1822,1722,17723.100
15 de abr. de 202423,3923,6421,9722,1622,16521.000
12 de abr. de 202424,0724,5823,2923,3823,38373.500
11 de abr. de 202425,1125,1624,2024,6024,60515.000
10 de abr. de 202424,7425,6324,4524,8124,81877.400
09 de abr. de 202426,1426,5225,4325,7525,75372.300
08 de abr. de 202425,7526,6725,5025,9025,90328.100
05 de abr. de 202425,1326,1124,1026,1026,10541.100
04 de abr. de 202426,7127,7625,4425,5125,51403.400
03 de abr. de 202425,4626,8125,4426,4026,40428.300
02 de abr. de 202426,5627,5025,9826,1526,15473.800
01 de abr. de 202427,9728,2426,6827,3927,39555.900
28 de mar. de 202427,1428,9727,1427,6127,61557.000
27 de mar. de 202427,4827,8626,6027,7427,74495.900
26 de mar. de 202426,9628,3426,3527,1027,101.244.500
25 de mar. de 202425,6126,1225,5126,0826,08293.400
22 de mar. de 202425,5126,1924,8925,6525,65757.000
21 de mar. de 202426,8526,8525,5225,8025,80439.900
20 de mar. de 202424,7726,8324,7726,3426,34843.200
19 de mar. de 202426,5127,0824,5024,7224,72725.700
18 de mar. de 202426,7327,7026,5226,9226,92379.400
15 de mar. de 202427,1628,0326,8227,1227,12709.200
14 de mar. de 202428,7728,9326,7027,3627,36623.600
13 de mar. de 202429,0029,9528,6229,1829,18277.200
12 de mar. de 202429,0729,2628,1429,1529,15395.900
11 de mar. de 202429,3129,7628,5328,7128,71415.100
08 de mar. de 202429,8330,7729,0429,5529,55435.100
07 de mar. de 202427,9529,3227,8429,2729,27461.400
06 de mar. de 202428,5029,3527,5427,8627,86646.600
05 de mar. de 202428,7229,5427,3928,0028,00615.300
04 de mar. de 202427,4729,5627,0029,0129,01597.900
01 de mar. de 202426,9127,5326,0627,2827,28397.700
29 de fev. de 202429,5030,1225,9726,7526,75861.500
28 de fev. de 202427,2528,8626,5928,5828,581.118.300
27 de fev. de 202424,4727,4724,2727,2727,27863.000
26 de fev. de 202422,8024,1522,8024,1324,13721.900
23 de fev. de 202423,5923,5922,5023,0023,00814.500
22 de fev. de 202423,8524,2023,0723,7023,70617.000
21 de fev. de 202424,3324,3722,3423,7123,711.269.000
20 de fev. de 202422,6425,6822,6424,3924,391.533.800
16 de fev. de 202427,0229,5722,6922,8822,884.598.600
15 de fev. de 202433,5935,7433,5935,2835,281.555.600
14 de fev. de 202431,8634,0631,2133,3133,31954.000
13 de fev. de 202430,4232,2129,9630,7830,78668.100
12 de fev. de 202430,6833,2530,6832,3432,34585.900
09 de fev. de 202430,3030,8829,7430,6630,66458.200
08 de fev. de 202428,4630,0928,4629,6829,68494.700
07 de fev. de 202429,2029,2027,8128,2928,29363.000
06 de fev. de 202426,9229,1326,9228,9328,93572.300
05 de fev. de 202426,2427,4425,5427,2327,23878.900
02 de fev. de 202426,7827,5625,9726,9526,95638.300
01 de fev. de 202427,4127,8126,8527,4027,40664.800
31 de jan. de 202428,2429,5127,1427,2027,20629.200
30 de jan. de 202428,3128,6227,1828,6028,60578.200
29 de jan. de 202428,7228,9228,0028,7428,74488.300
26 de jan. de 202428,9029,5428,2528,5328,53424.900
25 de jan. de 202429,0729,3027,6328,3228,32655.800
24 de jan. de 202429,8030,1528,6928,7128,71424.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...