Stockscreener 앱 받기
31.30
1.72%
+0.53
시간 외 거래:
31.12
-0.18
-0.58%
Trupanion Inc 주식 (TRUP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $35.49 | $30.77 | $4.72 | 2,662,911.0 | +1.72% |
| 2024-05-13 | $31.29 | $26.00 | $5.29 | 2,798,715.0 | +19.26% |
| 2024-05-10 | $26.59 | $25.07 | $1.52 | 923,314.0 | +3.74% |
| 2024-05-09 | $25.04 | $22.96 | $2.08 | 529,884.0 | +7.85% |
| 2024-05-08 | $25.13 | $22.98 | $2.15 | 677,539.0 | -9.75% |
| 2024-05-07 | $25.73 | $22.46 | $3.27 | 1,463,790.0 | +13.51% |
| 2024-05-06 | $22.80 | $20.05 | $2.75 | 1,487,818.0 | +13.40% |
| 2024-05-03 | $24.48 | $19.69 | $4.79 | 2,326,129.0 | -16.53% |
| 2024-05-02 | $24.45 | $23.30 | $1.15 | 844,555.0 | +1.97% |
| 2024-05-01 | $24.68 | $22.42 | $2.26 | 858,806.0 | +3.64% |
| 2024-04-30 | $24.50 | $22.23 | $2.27 | 365,181.0 | -6.25% |
| 2024-04-29 | $24.65 | $23.80 | $0.85 | 330,386.0 | -0.50% |
| 2024-04-26 | $24.18 | $23.30 | $0.8797 | 208,490.0 | +3.47% |
| 2024-04-25 | $23.44 | $23.07 | $0.37 | 308,194.0 | -2.51% |
| 2024-04-24 | $24.01 | $22.70 | $1.31 | 441,112.0 | +5.10% |
| 2024-04-23 | $23.56 | $22.34 | $1.22 | 788,466.0 | +1.79% |
| 2024-04-22 | $22.66 | $21.96 | $0.70 | 336,937.0 | -0.45% |
| 2024-04-19 | $22.93 | $21.36 | $1.57 | 929,304.0 | +5.10% |
| 2024-04-18 | $23.20 | $21.22 | $1.98 | 973,225.0 | -1.39% |
| 2024-04-17 | $22.71 | $21.48 | $1.23 | 356,412.0 | -2.30% |
| 2024-04-16 | $22.49 | $21.18 | $1.31 | 722,091.0 | +0.05% |
Trupanion Inc 주식 (TRUP) 연도별 가격 이력
이 심층 분석에서는 Trupanion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRUP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trupanion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trupanion Inc 주식 (TRUP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $35.49 | $19.69 | $15.80 | 17,236,372.0 | +39.11% |
| 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% |
Trupanion Inc 주식 (TRUP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Trupanion Inc 주식 (TRUP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.65 | $46.10 | $11.55 | 8,544,977.0 | -9.07% |
| 2022-11 | $65.37 | $40.77 | $24.60 | 17,660,959.0 | +3.57% |
| 2022-10 | $63.96 | $44.70 | $19.26 | 14,296,161.0 | -15.08% |
| 2022-09 | $74.86 | $56.73 | $18.14 | 9,743,072.0 | -15.80% |
| 2022-08 | $82.49 | $58.61 | $23.88 | 11,416,712.0 | +11.98% |
| 2022-07 | $72.10 | $59.25 | $12.85 | 6,033,297.0 | +4.60% |
| 2022-06 | $70.39 | $50.81 | $19.58 | 8,962,120.0 | -9.90% |
| 2022-05 | $71.06 | $54.68 | $16.38 | 11,965,831.0 | +5.12% |
| 2022-04 | $97.26 | $62.47 | $34.79 | 8,856,186.0 | -28.61% |
| 2022-03 | $99.01 | $70.49 | $28.52 | 9,309,877.0 | -0.57% |
| 2022-02 | $99.10 | $71.46 | $27.64 | 9,739,117.0 | -5.90% |
| 2022-01 | $135.1 | $80.22 | $54.89 | 8,851,685.0 | -27.86% |
1.03%
0.47%
자본화:
|
볼륨(24시간):