Stockscreener 앱 받기
44.81
0.42%
-0.19
시간 외 거래:
44.81
Trupanion Inc 주식 (TRUP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $45.90 | $44.56 | $1.34 | 960,126.0 | -0.42% |
| 2025-05-02 | $45.65 | $39.91 | $5.74 | 1,622,118.0 | +23.49% |
| 2025-05-01 | $37.20 | $36.21 | $0.985 | 799,933.0 | -0.44% |
| 2025-04-30 | $36.87 | $35.52 | $1.35 | 521,432.0 | -3.23% |
| 2025-04-29 | $38.81 | $37.12 | $1.70 | 491,549.0 | +0.59% |
| 2025-04-28 | $37.69 | $36.27 | $1.42 | 531,925.0 | +3.81% |
| 2025-04-25 | $36.66 | $35.70 | $0.96 | 781,803.0 | -1.42% |
| 2025-04-24 | $37.00 | $35.52 | $1.48 | 451,724.0 | +2.97% |
| 2025-04-23 | $37.38 | $35.14 | $2.24 | 551,705.0 | +2.00% |
| 2025-04-22 | $35.43 | $34.32 | $1.11 | 588,653.0 | +2.85% |
| 2025-04-21 | $34.66 | $32.49 | $2.16 | 483,811.0 | -2.04% |
| 2025-04-17 | $35.05 | $33.40 | $1.65 | 378,943.0 | +1.58% |
| 2025-04-16 | $35.00 | $33.52 | $1.48 | 548,128.0 | -1.56% |
| 2025-04-15 | $36.38 | $34.39 | $1.99 | 360,397.0 | -2.06% |
| 2025-04-14 | $36.90 | $34.79 | $2.11 | 526,694.0 | -0.48% |
| 2025-04-11 | $35.66 | $33.53 | $2.12 | 612,520.0 | +1.86% |
| 2025-04-10 | $36.97 | $34.36 | $2.61 | 910,795.0 | -7.34% |
| 2025-04-09 | $39.09 | $32.92 | $6.17 | 1,387,911.0 | +14.68% |
| 2025-04-08 | $35.75 | $32.20 | $3.55 | 770,297.0 | -4.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $45.90 | $36.21 | $9.69 | 4,342,303.0 | +22.43% |
| 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% |
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% |
0.62%
0.22%
자본화:
|
볼륨(24시간):