Stockscreener 앱 받기
25.51
0.66%
-0.17
시간 외 거래:
25.51
Trupanion Inc 주식 (TRUP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $25.85 | $24.32 | $1.53 | 431,750.0 | -0.66% |
| 2026-03-18 | $26.85 | $25.68 | $1.17 | 467,839.0 | -2.98% |
| 2026-03-17 | $26.84 | $25.46 | $1.38 | 549,941.0 | +4.38% |
| 2026-03-16 | $25.60 | $24.76 | $0.84 | 222,084.0 | +2.51% |
| 2026-03-13 | $25.14 | $24.50 | $0.64 | 328,786.0 | -0.28% |
| 2026-03-12 | $25.70 | $24.70 | $1.00 | 318,108.0 | -3.46% |
| 2026-03-11 | $25.89 | $24.53 | $1.36 | 400,291.0 | +2.11% |
| 2026-03-10 | $26.52 | $25.11 | $1.41 | 349,164.0 | -4.91% |
| 2026-03-09 | $27.06 | $25.72 | $1.34 | 432,809.0 | -3.53% |
| 2026-03-06 | $28.31 | $27.21 | $1.10 | 475,516.0 | -4.62% |
| 2026-03-05 | $29.03 | $27.57 | $1.46 | 436,265.0 | +2.71% |
| 2026-03-04 | $28.41 | $27.17 | $1.24 | 419,398.0 | +2.00% |
| 2026-03-03 | $27.57 | $25.50 | $2.07 | 495,113.0 | +2.81% |
| 2026-03-02 | $26.94 | $25.87 | $1.07 | 390,205.0 | +0.64% |
| 2026-02-27 | $26.84 | $26.06 | $0.78 | 372,324.0 | -2.57% |
| 2026-02-26 | $28.07 | $26.66 | $1.41 | 450,442.0 | +2.02% |
| 2026-02-25 | $26.76 | $25.24 | $1.52 | 528,027.0 | +3.29% |
| 2026-02-24 | $27.66 | $25.79 | $1.88 | 535,341.0 | -4.82% |
| 2026-02-23 | $28.95 | $27.11 | $1.85 | 335,097.0 | -6.54% |
| 2026-02-20 | $29.30 | $28.55 | $0.755 | 800,240.0 | +0.73% |
| 2026-02-19 | $29.10 | $28.09 | $1.01 | 603,287.0 | +0.03% |
| 2026-02-18 | $29.23 | $27.94 | $1.29 | 853,189.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $29.03 | $24.32 | $4.71 | 6,149,019.0 | -3.88% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):