Stockscreener 앱 받기
29.99
2.50%
-0.61
시간 외 거래:
29.99
Trupanion Inc 주식 (TRUP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $30.71 | $29.58 | $1.13 | 525,149.0 | -1.99% |
| 2026-08-14 | $31.29 | $30.43 | $0.86 | 276,121.0 | -1.29% |
| 2026-08-13 | $31.05 | $30.12 | $0.93 | 342,897.0 | +2.24% |
| 2026-08-12 | $31.41 | $29.78 | $1.63 | 564,679.0 | -0.62% |
| 2026-08-11 | $30.88 | $29.05 | $1.83 | 872,794.0 | +4.99% |
| 2026-08-10 | $29.54 | $26.81 | $2.73 | 1,652,274.0 | +7.67% |
| 2026-08-07 | $28.21 | $26.55 | $1.66 | 621,498.0 | -4.15% |
| 2026-08-06 | $29.28 | $26.30 | $2.98 | 1,953,617.0 | +15.46% |
| 2026-08-05 | $24.84 | $23.98 | $0.865 | 376,956.0 | -1.05% |
| 2026-08-04 | $24.92 | $24.32 | $0.603 | 515,054.0 | -1.08% |
| 2026-08-03 | $25.44 | $24.30 | $1.14 | 490,768.0 | +1.76% |
| 2026-07-31 | $24.71 | $24.00 | $0.705 | 240,036.0 | +0.04% |
| 2026-07-30 | $25.52 | $24.25 | $1.27 | 294,300.0 | -5.30% |
| 2026-07-29 | $26.07 | $25.21 | $0.86 | 483,768.0 | +1.37% |
| 2026-07-28 | $25.97 | $25.08 | $0.89 | 338,687.0 | +2.53% |
| 2026-07-27 | $25.07 | $24.37 | $0.70 | 337,638.0 | +3.67% |
| 2026-07-24 | $24.34 | $23.58 | $0.76 | 274,366.0 | +2.09% |
| 2026-07-23 | $24.40 | $23.48 | $0.925 | 314,857.0 | -3.89% |
| 2026-07-22 | $25.89 | $24.43 | $1.46 | 281,815.0 | -5.42% |
| 2026-07-21 | $26.64 | $25.46 | $1.18 | 250,177.0 | -3.33% |
| 2026-07-20 | $27.00 | $26.19 | $0.8095 | 361,324.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.41 | $23.98 | $7.43 | 8,716,956.0 | +22.46% |
| 2026-07 | $27.62 | $23.48 | $4.14 | 7,154,809.0 | -1.13% |
| 2026-06 | $25.80 | $21.24 | $4.56 | 8,402,321.0 | +13.52% |
| 2026-05 | $27.38 | $21.16 | $6.21 | 8,317,276.0 | -9.05% |
| 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% |
1.97%
자본화:
|
볼륨(24시간):