ストックスクリーナーアプリを入手
36.52
1.22%
-0.43
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $37.53 | $36.29 | $1.24 | 234,777.0 | -1.35% |
| 2025-12-04 | $37.82 | $35.99 | $1.83 | 335,429.0 | +1.96% |
| 2025-12-03 | $36.95 | $35.09 | $1.86 | 507,735.0 | +4.02% |
| 2025-12-02 | $35.04 | $33.68 | $1.36 | 438,072.0 | +2.38% |
| 2025-12-01 | $35.06 | $33.85 | $1.21 | 422,479.0 | -3.57% |
| 2025-11-28 | $35.37 | $34.63 | $0.7399 | 231,384.0 | +0.60% |
| 2025-11-26 | $35.79 | $35.03 | $0.76 | 510,126.0 | -0.79% |
| 2025-11-25 | $35.90 | $34.74 | $1.16 | 459,379.0 | -0.11% |
| 2025-11-24 | $36.62 | $34.95 | $1.67 | 427,891.0 | -1.39% |
| 2025-11-21 | $36.33 | $34.61 | $1.72 | 742,673.0 | +2.37% |
| 2025-11-20 | $37.14 | $35.01 | $2.13 | 437,741.0 | -2.77% |
| 2025-11-19 | $37.04 | $35.90 | $1.14 | 258,755.0 | -2.01% |
| 2025-11-18 | $36.91 | $35.34 | $1.57 | 348,319.0 | +1.29% |
| 2025-11-17 | $37.90 | $35.69 | $2.21 | 433,746.0 | -3.71% |
| 2025-11-14 | $38.98 | $37.27 | $1.71 | 424,190.0 | -4.19% |
| 2025-11-13 | $39.61 | $38.01 | $1.60 | 511,900.0 | +1.23% |
| 2025-11-12 | $39.59 | $38.56 | $1.03 | 394,507.0 | -0.28% |
| 2025-11-11 | $39.97 | $38.64 | $1.33 | 346,538.0 | -0.79% |
| 2025-11-10 | $40.69 | $36.74 | $3.95 | 632,694.0 | +1.94% |
| 2025-11-07 | $46.98 | $38.13 | $8.85 | 1,261,247.0 | -8.34% |
| 2025-11-06 | $42.78 | $41.39 | $1.39 | 673,968.0 | -0.94% |
| 2025-11-05 | $42.53 | $39.75 | $2.78 | 549,463.0 | +7.87% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $37.82 | $33.68 | $4.14 | 1,938,492.0 | +3.29% |
| 2025-11 | $46.98 | $34.61 | $12.37 | 9,665,306.0 | -11.75% |
| 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% |
1.56%
0.50%
大文字化:
|
ボリューム (24 時間):