Stockscreener 앱 받기
25.91
1.71%
-0.45
Trupanion Inc 주식 (TRUP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $26.57 | $25.59 | $0.98 | 432,263.0 | -1.71% |
| 2026-05-04 | $26.84 | $24.38 | $2.46 | 650,059.0 | +8.34% |
| 2026-05-01 | $27.38 | $23.80 | $3.57 | 679,153.0 | +1.42% |
| 2026-04-30 | $25.11 | $23.91 | $1.20 | 605,389.0 | -4.35% |
| 2026-04-29 | $25.25 | $23.90 | $1.35 | 720,705.0 | +0.48% |
| 2026-04-28 | $27.47 | $24.80 | $2.67 | 444,180.0 | -8.40% |
| 2026-04-27 | $27.83 | $26.59 | $1.24 | 280,306.0 | -0.76% |
| 2026-04-24 | $27.71 | $24.59 | $3.12 | 230,122.0 | +2.31% |
| 2026-04-23 | $27.34 | $26.39 | $0.95 | 234,161.0 | -1.94% |
| 2026-04-22 | $29.09 | $26.77 | $2.32 | 436,163.0 | -1.93% |
| 2026-04-21 | $29.45 | $27.62 | $1.83 | 292,283.0 | -3.36% |
| 2026-04-20 | $29.12 | $27.46 | $1.66 | 329,065.0 | +2.41% |
| 2026-04-17 | $28.52 | $27.86 | $0.66 | 280,157.0 | +1.62% |
| 2026-04-16 | $27.91 | $26.95 | $0.96 | 209,856.0 | +2.02% |
| 2026-04-15 | $27.41 | $26.44 | $0.97 | 274,598.0 | +3.58% |
| 2026-04-14 | $26.43 | $25.29 | $1.14 | 380,640.0 | +3.75% |
| 2026-04-13 | $25.39 | $24.15 | $1.24 | 336,558.0 | +3.14% |
| 2026-04-10 | $25.86 | $24.28 | $1.58 | 280,442.0 | -4.66% |
| 2026-04-09 | $26.03 | $24.99 | $1.04 | 357,077.0 | +0.27% |
| 2026-04-08 | $26.43 | $25.53 | $0.90 | 401,946.0 | +0.79% |
| 2026-04-07 | $25.86 | $25.20 | $0.665 | 407,995.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $27.38 | $23.80 | $3.57 | 2,193,738.0 | +8.00% |
| 2026-04 | $29.45 | $23.90 | $5.55 | 7,409,849.0 | -6.33% |
| 2026-03 | $29.03 | $24.32 | $4.71 | 8,921,952.0 | -3.50% |
| 2026-02 | $34.42 | $25.24 | $9.18 | 12,372,210.0 | -17.04% |
| 2026-01 | $37.70 | $30.85 | $6.85 | 7,323,855.0 | -14.40% |
Trupanion Inc 주식 (TRUP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.86 | $33.68 | $5.18 | 7,760,850.0 | +8.16% |
| 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% |
Trupanion Inc 주식 (TRUP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.50%
자본화:
|
볼륨(24시간):