ストックスクリーナーアプリを入手
39.65
0.85%
-0.34
アフターアワーズ：
39.65
Trupanion Inc (TRUP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $40.70 | $39.01 | $1.69 | 702,943.0 | -0.85% |
| 2025-10-31 | $40.42 | $39.33 | $1.09 | 454,958.0 | -1.21% |
| 2025-10-30 | $41.78 | $40.12 | $1.66 | 389,245.0 | -2.88% |
| 2025-10-29 | $43.38 | $41.44 | $1.95 | 688,242.0 | -2.66% |
| 2025-10-28 | $43.62 | $42.53 | $1.09 | 313,466.0 | -1.59% |
| 2025-10-27 | $44.12 | $43.42 | $0.70 | 195,454.0 | -0.66% |
| 2025-10-24 | $44.78 | $43.10 | $1.68 | 328,362.0 | -0.09% |
| 2025-10-23 | $44.12 | $43.01 | $1.11 | 324,185.0 | +0.48% |
| 2025-10-22 | $44.30 | $43.40 | $0.90 | 340,826.0 | -0.89% |
| 2025-10-21 | $44.75 | $43.84 | $0.91 | 252,121.0 | +0.02% |
| 2025-10-20 | $44.07 | $42.93 | $1.14 | 410,408.0 | +2.59% |
| 2025-10-17 | $43.36 | $41.96 | $1.40 | 566,357.0 | +1.06% |
| 2025-10-16 | $42.70 | $42.00 | $0.70 | 451,908.0 | -0.40% |
| 2025-10-15 | $43.01 | $41.81 | $1.20 | 373,809.0 | +1.91% |
| 2025-10-14 | $42.39 | $40.66 | $1.73 | 350,183.0 | +1.36% |
| 2025-10-13 | $41.70 | $40.18 | $1.52 | 327,065.0 | -0.13% |
| 2025-10-10 | $42.77 | $41.25 | $1.52 | 548,217.0 | -2.28% |
| 2025-10-09 | $42.66 | $41.86 | $0.80 | 204,154.0 | -0.09% |
| 2025-10-08 | $42.75 | $41.83 | $0.92 | 283,751.0 | +0.05% |
| 2025-10-07 | $43.03 | $41.95 | $1.08 | 553,294.0 | +0.57% |
Trupanion Inc (TRUP) 株の年ごとの株価履歴
この詳細な分析では、Trupanion Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTRUP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Trupanion Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTrupanion Inc (TRUP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $40.70 | $39.01 | $1.69 | 1,405,886.0 | -0.85% |
| 2025-10 | $44.78 | $39.33 | $5.45 | 8,665,435.0 | -7.60% |
| 2025-09 | $46.43 | $41.21 | $5.22 | 8,923,037.0 | -6.64% |
| 2025-08 | $57.00 | $45.16 | $11.84 | 12,171,081.0 | -2.21% |
| 2025-07 | $55.73 | $46.93 | $8.80 | 10,679,762.0 | -14.35% |
| 2025-06 | $57.88 | $44.18 | $13.70 | 10,793,563.0 | +17.29% |
| 2025-05 | $48.87 | $36.21 | $12.66 | 12,319,460.0 | +28.93% |
| 2025-04 | $39.09 | $31.00 | $8.09 | 13,322,732.0 | -1.80% |
| 2025-03 | $38.83 | $31.63 | $7.20 | 12,549,923.0 | +7.90% |
| 2025-02 | $50.66 | $31.25 | $19.41 | 14,678,588.0 | -27.19% |
| 2025-01 | $50.51 | $42.33 | $8.18 | 10,108,484.0 | -1.58% |
2024年のTrupanion Inc (TRUP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $57.39 | $47.80 | $9.59 | 9,342,638.0 | -8.29% |
| 2024-11 | $56.88 | $48.42 | $8.46 | 12,162,488.0 | -2.68% |
| 2024-10 | $57.90 | $40.35 | $17.55 | 13,339,487.0 | +30.49% |
| 2024-09 | $49.14 | $40.92 | $8.22 | 11,374,154.0 | -8.20% |
| 2024-08 | $48.85 | $29.70 | $19.15 | 16,134,607.0 | +23.39% |
| 2024-07 | $38.14 | $26.96 | $11.18 | 12,068,056.0 | +26.05% |
| 2024-06 | $30.96 | $25.90 | $5.06 | 9,342,586.0 | -1.57% |
| 2024-05 | $35.49 | $19.69 | $15.80 | 25,025,326.0 | +32.76% |
| 2024-04 | $28.24 | $21.18 | $7.06 | 11,084,996.0 | -18.51% |
| 2024-03 | $30.77 | $24.50 | $6.27 | 11,308,295.0 | +3.21% |
| 2024-02 | $35.74 | $22.34 | $13.40 | 20,226,078.0 | -1.65% |
| 2024-01 | $31.77 | $26.25 | $5.52 | 11,924,202.0 | -10.85% |
2023年のTrupanion Inc (TRUP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.66 | $25.31 | $11.35 | 16,297,737.0 | +18.62% |
| 2023-11 | $29.86 | $19.14 | $10.72 | 18,620,534.0 | +24.85% |
| 2023-10 | $28.40 | $20.12 | $8.28 | 12,047,600.0 | -26.95% |
| 2023-09 | $30.72 | $25.92 | $4.80 | 10,848,806.0 | -5.15% |
| 2023-08 | $35.22 | $27.88 | $7.34 | 18,175,877.0 | -3.63% |
| 2023-07 | $32.92 | $19.75 | $13.17 | 25,794,784.0 | +56.76% |
| 2023-06 | $31.28 | $18.45 | $12.83 | 31,940,872.0 | -12.42% |
| 2023-05 | $37.71 | $19.64 | $18.07 | 38,383,259.0 | -36.00% |
| 2023-04 | $45.50 | $30.34 | $15.16 | 17,705,480.0 | -18.14% |
| 2023-03 | $62.21 | $36.14 | $26.07 | 21,388,060.0 | -27.77% |
| 2023-02 | $69.15 | $52.38 | $16.77 | 11,143,642.0 | +0.61% |
| 2023-01 | $59.26 | $43.54 | $15.72 | 7,449,631.0 | +24.17% |
1.12%
0.62%
大文字化:
|
ボリューム (24 時間):