XNAS
Datos históricos de Trupanion, Inc.
Trupanion, Inc. · TRUP
$26.06
▲ +0.02 (+0.08%)
Última operación · 10/10/2026, 17:55:28 UTC
- Variación en el periodo
- −36.92%
- Máximo
- US$46.98
- 7 de noviembre de 2025
- Mínimo
- US$21.16
- 21 de mayo de 2026
- Volumen medio diario
- 0.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.84 | 26.10 | 25.55 | 26.06 | +0.93% | 269,945.511 |
| 8 oct 2026 | 24.65 | 25.93 | 24.42 | 25.82 | +4.83% | 489,634.428 |
| 7 oct 2026 | 24.35 | 25.05 | 24.09 | 24.63 | −0.20% | 499,458.945 |
| 6 oct 2026 | 24.57 | 24.90 | 24.11 | 24.68 | +0.45% | 333,296.805 |
| 5 oct 2026 | 23.55 | 24.61 | 23.45 | 24.57 | +4.20% | 574,633.158 |
| 2 oct 2026 | 23.92 | 23.97 | 23.23 | 23.58 | −0.51% | 477,992.812 |
| 1 oct 2026 | 23.93 | 24.11 | 23.26 | 23.70 | +1.46% | 379,601.097 |
| 30 sep 2026 | 23.64 | 23.96 | 22.93 | 23.36 | −1.06% | 400,601.874 |
| 29 sep 2026 | 23.15 | 23.70 | 22.96 | 23.61 | +1.46% | 522,154.966 |
| 28 sep 2026 | 22.92 | 23.28 | 22.20 | 23.27 | +0.47% | 451,868.559 |
| 25 sep 2026 | 22.31 | 23.22 | 22.05 | 23.16 | +3.30% | 547,749.803 |
| 24 sep 2026 | 22.99 | 23.15 | 22.35 | 22.42 | −2.01% | 464,812.658 |
| 23 sep 2026 | 23.48 | 23.68 | 22.79 | 22.88 | −3.17% | 371,122.34 |
| 22 sep 2026 | 25.31 | 25.31 | 23.51 | 23.63 | −5.48% | 515,748.027 |
| 21 sep 2026 | 25.22 | 25.38 | 24.69 | 25.00 | −0.28% | 242,928.73 |
| 18 sep 2026 | 25.47 | 25.68 | 25.01 | 25.07 | −2.18% | 933,247.019 |
| 17 sep 2026 | 25.74 | 26.06 | 25.34 | 25.63 | 0.00% | 450,816.367 |
| 16 sep 2026 | 26.25 | 26.75 | 25.55 | 25.63 | −2.62% | 418,259.667 |
| 15 sep 2026 | 26.15 | 26.98 | 25.75 | 26.32 | +0.65% | 414,066.129 |
| 14 sep 2026 | 25.33 | 26.22 | 25.33 | 26.15 | +5.06% | 401,213.981 |
| 11 sep 2026 | 25.00 | 25.38 | 24.52 | 24.89 | −0.44% | 356,095.736 |
| 10 sep 2026 | 24.80 | 25.38 | 24.65 | 25.00 | +0.81% | 392,727.87 |
| 9 sep 2026 | 25.77 | 26.15 | 24.50 | 24.80 | −5.05% | 536,948.64 |
| 8 sep 2026 | 27.48 | 27.48 | 25.84 | 26.12 | −6.04% | 482,606.831 |
| 4 sep 2026 | 28.38 | 28.57 | 27.57 | 27.80 | −3.44% | 313,924.498 |
| 3 sep 2026 | 28.48 | 29.40 | 28.36 | 28.79 | +1.88% | 313,386.293 |
| 2 sep 2026 | 27.93 | 28.95 | 27.80 | 28.26 | +1.36% | 504,709.481 |
| 1 sep 2026 | 29.05 | 29.17 | 27.65 | 27.88 | −4.36% | 400,519.876 |
| 31 ago 2026 | 29.57 | 29.57 | 28.36 | 29.15 | −1.59% | 668,506.704 |
| 28 ago 2026 | 29.70 | 30.33 | 29.07 | 29.62 | −0.10% | 344,568.236 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.