Trupanion Inc (TRUP)

TRUP
🏛️ 미국 →
43.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 129.94 133.07 128.25 132.03 0.2M
2021-12-30 131.42 134.36 129.31 130.73 0.2M
2021-12-29 132.07 133.45 129.01 131.82 0.1M
2021-12-28 137.00 137.62 131.00 132.19 0.2M
2021-12-27 135.11 137.40 131.50 135.64 0.2M
2021-12-23 129.84 134.05 128.67 133.60 0.2M
2021-12-22 128.69 130.88 125.73 129.50 0.2M
2021-12-21 126.37 130.74 125.05 130.25 0.2M
2021-12-20 125.02 127.00 121.71 124.25 0.3M
2021-12-17 121.08 129.61 117.10 129.04 0.7M
2021-12-16 124.13 126.33 120.19 122.48 0.5M
2021-12-15 123.04 125.02 117.44 123.07 0.6M
2021-12-14 128.48 129.59 122.69 124.42 0.5M
2021-12-13 144.34 145.95 130.97 130.98 0.5M
2021-12-10 154.75 155.85 140.60 144.20 1.0M
2021-12-09 152.91 158.00 150.38 152.89 0.9M
2021-12-08 154.08 158.25 148.07 152.20 0.9M
2021-12-07 120.00 157.69 119.83 155.41 2.6M
2021-12-06 114.82 114.82 108.88 111.78 0.3M
2021-12-03 119.53 120.17 108.56 111.58 0.3M
2021-12-02 111.42 119.84 111.20 119.30 0.3M
2021-12-01 126.97 127.67 110.80 112.14 0.4M
2021-11-30 122.87 126.41 120.00 123.32 0.3M
2021-11-29 125.22 126.72 119.69 124.90 0.3M
2021-11-26 121.09 128.17 120.84 126.79 0.2M
2021-11-24 121.57 126.35 116.53 125.03 0.4M
2021-11-23 131.94 133.74 120.46 123.01 0.5M
2021-11-22 136.49 136.90 128.06 132.14 0.3M
2021-11-19 131.42 139.32 131.15 136.52 0.3M
2021-11-18 134.70 136.53 129.71 131.64 0.3M
2021-11-17 135.27 136.76 133.00 133.49 0.3M
2021-11-16 131.20 140.46 128.42 137.73 0.5M
2021-11-15 130.03 130.99 127.98 129.96 0.2M
2021-11-12 125.00 131.18 123.96 129.99 0.4M
2021-11-11 122.46 124.94 120.80 123.25 0.2M
2021-11-10 125.30 125.30 118.28 121.09 0.3M
2021-11-09 123.70 128.93 122.80 126.25 0.3M
2021-11-08 122.11 128.83 121.30 123.44 0.4M
2021-11-05 119.39 128.67 119.39 128.66 0.7M
2021-11-04 102.12 120.26 102.12 119.60 0.5M
2021-11-03 102.85 107.02 100.76 106.87 0.3M
2021-11-02 104.40 104.66 99.00 102.18 0.3M
2021-11-01 102.69 105.92 102.14 104.50 0.3M
2021-10-29 101.52 103.38 101.20 102.40 0.2M
2021-10-27 108.97 109.95 100.02 100.71 0.4M
2021-10-26 108.62 110.64 107.00 108.95 0.4M
2021-10-25 107.37 110.63 105.83 108.64 0.5M
2021-10-22 108.92 108.92 105.83 107.45 0.2M
2021-10-21 104.58 111.52 103.75 109.76 0.4M
2021-10-20 103.53 105.09 99.19 104.90 0.5M
2021-10-19 94.73 105.30 94.00 104.12 0.8M
2021-10-18 93.65 95.82 92.71 94.46 0.3M
2021-10-15 95.79 96.78 90.40 91.16 0.5M
2021-10-14 92.99 95.02 91.17 94.25 0.4M
2021-10-13 85.03 90.04 85.03 89.90 0.3M
2021-10-12 88.76 90.33 84.69 85.24 0.4M
2021-10-11 84.55 88.58 84.23 87.48 0.3M
2021-10-08 83.66 86.17 83.26 85.06 0.2M
2021-10-07 83.08 85.42 82.63 83.50 0.4M
2021-10-06 78.83 82.24 78.04 82.14 0.2M
2021-10-05 77.16 79.34 75.93 78.77 0.3M
2021-10-04 79.54 79.54 75.52 76.95 0.3M
2021-10-01 78.30 80.25 77.06 79.69 0.3M
2021-09-30 81.51 81.81 77.56 77.67 0.4M
2021-09-29 82.15 82.46 80.60 81.08 0.3M
2021-09-28 85.29 85.71 80.77 81.11 0.4M
2021-09-27 85.38 87.84 84.92 86.67 0.2M
2021-09-24 86.90 86.96 84.46 84.92 0.2M
2021-09-23 86.37 87.13 84.79 86.84 0.2M
2021-09-22 81.42 85.72 81.42 85.47 0.3M
2021-09-21 82.55 82.89 80.11 80.73 0.2M
2021-09-20 80.99 82.09 79.31 81.99 0.3M
2021-09-17 82.54 84.02 81.74 82.73 0.6M
2021-09-16 83.05 83.05 81.50 81.65 0.2M
2021-09-15 82.96 83.25 80.78 83.09 0.2M
2021-09-14 85.56 86.90 82.51 82.96 0.4M
2021-09-13 90.36 90.37 84.99 85.56 0.3M
2021-09-10 91.00 92.70 89.16 89.50 0.3M
2021-09-09 89.09 93.29 86.64 91.06 0.4M
2021-09-08 84.57 88.70 83.05 87.55 0.7M
2021-09-07 90.76 90.80 84.36 84.53 0.3M
2021-09-03 90.59 91.15 89.22 90.94 0.1M
2021-09-02 93.65 94.15 89.14 90.19 0.3M
2021-09-01 92.00 93.90 89.80 93.55 0.2M
2021-08-31 95.49 95.75 91.29 91.58 0.2M
2021-08-30 93.17 96.40 92.30 95.49 0.2M
2021-08-27 90.00 94.01 90.00 92.91 0.2M
2021-08-26 92.91 94.38 89.82 89.82 0.2M
2021-08-25 96.79 97.25 93.83 93.83 0.2M
2021-08-24 95.66 97.77 94.59 96.43 0.2M
2021-08-23 90.98 95.70 90.61 95.32 0.3M
2021-08-20 85.98 89.88 85.98 89.88 0.2M
2021-08-19 85.73 87.92 84.44 85.85 0.2M
2021-08-18 88.17 89.07 86.28 86.33 0.2M
2021-08-17 91.00 91.22 86.49 87.80 0.5M
2021-08-16 95.91 96.00 92.22 92.30 0.3M
2021-08-13 98.90 99.72 96.63 96.82 0.1M
2021-08-12 97.27 100.03 97.01 98.21 0.2M
2021-08-11 100.69 100.69 96.95 97.84 0.3M
2021-08-10 102.41 104.06 99.34 99.59 0.3M
2021-08-09 100.40 104.58 98.35 102.08 0.2M
2021-08-06 110.00 110.14 99.03 99.40 0.7M
2021-08-05 114.58 115.56 111.16 113.81 0.4M
2021-08-04 115.87 117.99 114.67 114.95 0.3M
2021-08-03 114.68 116.09 111.00 115.93 0.3M
2021-08-02 115.78 117.35 112.61 114.09 0.2M
2021-07-30 115.98 117.98 114.78 115.02 0.2M
2021-07-29 115.87 119.40 115.16 116.61 0.2M
2021-07-28 114.07 116.95 112.92 115.84 0.1M
2021-07-27 113.07 114.16 111.01 113.81 0.2M
2021-07-26 115.24 116.01 112.01 113.55 0.2M
2021-07-23 113.81 115.19 111.01 114.97 0.3M
2021-07-22 116.88 117.37 111.90 112.23 0.3M
2021-07-21 111.50 117.00 111.50 116.72 0.2M
2021-07-20 109.37 112.41 108.00 111.50 0.5M
2021-07-19 102.77 109.04 102.47 108.79 0.3M
2021-07-16 106.04 106.67 103.87 105.30 0.2M
2021-07-15 105.31 107.09 101.97 104.58 0.4M
2021-07-14 109.13 109.55 105.95 106.23 0.2M
2021-07-13 109.71 110.70 107.43 108.62 0.2M
2021-07-12 113.80 115.20 109.33 110.59 0.3M
2021-07-09 113.65 115.54 111.41 113.01 0.2M
2021-07-08 115.19 115.59 112.07 112.94 0.3M
2021-07-07 120.90 122.89 116.53 118.34 0.3M
2021-07-06 115.50 120.48 114.19 120.29 0.2M
2021-07-02 116.91 117.13 114.35 115.51 0.2M
2021-07-01 115.60 117.49 113.92 116.89 0.2M
2021-06-30 116.70 117.31 113.71 115.10 0.3M
2021-06-29 113.66 116.70 113.49 116.70 0.2M
2021-06-28 114.35 114.62 111.83 114.45 0.2M
2021-06-25 115.00 115.00 111.14 112.15 1.0M
2021-06-24 112.15 114.63 110.94 114.35 0.2M
2021-06-23 108.16 111.65 108.16 110.85 0.2M
2021-06-22 104.95 108.79 104.95 108.69 0.3M
2021-06-21 104.70 106.31 102.48 105.80 0.3M
2021-06-18 99.03 104.91 99.03 104.61 0.5M
2021-06-17 99.01 103.45 98.66 100.59 0.3M
2021-06-16 100.09 100.38 96.32 99.65 0.3M
2021-06-15 98.76 100.28 97.81 100.15 0.4M
2021-06-14 96.47 99.88 95.77 99.00 0.4M
2021-06-11 94.20 95.63 93.30 95.55 0.2M
2021-06-10 95.69 95.92 93.58 93.92 0.2M
2021-06-09 97.07 97.35 94.76 94.94 0.2M
2021-06-08 93.27 97.50 92.70 96.57 0.5M
2021-06-07 87.64 93.25 87.11 92.79 0.2M
2021-06-04 87.32 87.87 85.94 87.80 0.1M
2021-06-03 86.23 88.41 84.73 87.31 0.2M
2021-06-02 87.66 88.10 86.00 87.16 0.2M
2021-06-01 90.33 91.86 86.34 87.70 0.3M
2021-05-28 89.14 90.95 88.29 90.17 0.3M
2021-05-27 89.09 90.00 86.60 88.02 0.3M
2021-05-26 83.44 90.27 83.44 89.87 0.6M
2021-05-25 82.40 83.65 80.73 83.41 0.6M
2021-05-24 79.29 82.63 78.00 81.56 0.3M
2021-05-21 79.82 80.39 77.89 78.08 0.2M
2021-05-20 76.07 79.22 75.10 78.58 0.2M
2021-05-19 75.04 76.19 73.64 75.84 0.3M
2021-05-18 77.74 79.53 76.45 76.53 0.2M
2021-05-17 77.27 78.12 75.29 77.30 0.2M
2021-05-14 75.69 79.01 75.24 78.02 0.2M
2021-05-13 75.99 77.75 73.43 75.03 0.4M
2021-05-12 74.40 76.78 72.80 74.71 0.3M
2021-05-11 73.70 78.29 72.52 76.11 0.5M
2021-05-10 84.00 84.80 75.25 75.39 0.5M
2021-05-07 79.53 83.91 79.10 83.28 0.4M
2021-05-06 76.02 78.53 74.89 78.12 0.4M
2021-05-05 77.99 78.82 75.55 77.11 0.3M
2021-05-04 81.29 81.29 76.25 76.69 0.6M
2021-05-03 81.50 84.47 80.36 81.71 0.6M
2021-04-30 80.04 83.19 78.42 81.10 0.8M
2021-04-29 83.06 84.75 81.10 82.52 0.5M
2021-04-28 83.20 84.93 81.72 83.88 0.2M
2021-04-27 86.05 86.43 83.00 83.53 0.3M
2021-04-26 83.32 87.20 83.04 85.62 0.5M
2021-04-23 81.12 83.92 80.92 82.66 0.3M
2021-04-22 81.85 85.66 80.50 80.70 0.4M
2021-04-21 77.86 81.31 77.33 80.93 0.3M
2021-04-20 80.79 81.04 75.72 78.14 0.6M
2021-04-19 81.38 82.61 79.89 81.14 0.5M
2021-04-16 79.72 81.69 78.99 81.19 0.3M
2021-04-15 77.86 79.52 76.81 79.00 0.2M
2021-04-14 78.81 79.89 76.19 76.38 0.2M
2021-04-13 76.57 77.60 75.65 77.27 0.1M
2021-04-12 75.35 76.59 73.20 75.60 0.2M
2021-04-09 74.50 75.76 73.89 75.62 0.2M
2021-04-08 72.19 75.48 69.74 75.10 0.5M
2021-04-07 75.00 75.32 71.56 72.00 0.2M
2021-04-06 73.88 77.21 73.88 75.39 0.5M
2021-04-05 79.25 79.95 72.17 72.77 0.4M
2021-04-01 77.69 79.74 76.13 78.38 0.2M
2021-03-31 76.71 78.97 75.49 76.21 0.5M
2021-03-30 72.82 75.79 71.31 74.54 0.2M
2021-03-29 75.20 76.71 72.62 73.56 0.3M
2021-03-26 77.80 77.80 73.54 76.07 0.2M
2021-03-25 73.68 77.37 72.95 76.77 0.3M
2021-03-24 78.65 78.85 74.69 74.96 0.2M
2021-03-23 79.62 81.37 77.74 78.33 0.5M
2021-03-22 79.75 81.95 78.52 80.43 0.5M
2021-03-19 79.72 83.39 78.98 80.33 0.9M
2021-03-18 89.52 89.52 79.05 79.73 0.8M
2021-03-17 88.61 93.56 87.39 90.92 0.6M
2021-03-16 90.91 92.37 88.77 90.09 0.3M
2021-03-15 93.08 94.46 88.96 89.93 0.4M
2021-03-12 91.86 93.79 90.55 93.23 0.4M
2021-03-11 91.25 94.63 89.76 94.51 0.6M
2021-03-10 89.31 93.50 88.04 89.64 0.4M
2021-03-09 85.23 89.40 85.09 87.35 0.5M
2021-03-08 85.88 88.25 81.97 82.27 0.4M
2021-03-05 87.57 87.57 78.20 85.88 0.5M
2021-03-04 90.48 90.48 82.32 86.03 0.7M
2021-03-03 95.91 96.98 90.48 91.57 0.3M
2021-03-02 102.54 103.95 95.75 95.91 0.4M
2021-03-01 98.05 103.32 96.32 101.78 0.4M
2021-02-26 92.35 98.49 92.35 96.76 0.4M
2021-02-25 101.11 102.67 94.14 94.72 0.4M
2021-02-24 98.00 104.81 97.03 102.00 0.4M
2021-02-23 100.41 101.12 92.32 97.98 0.7M
2021-02-22 104.91 107.28 103.53 105.42 0.4M
2021-02-19 103.92 107.51 103.79 106.68 0.3M
2021-02-18 104.18 105.43 101.35 103.89 0.4M
2021-02-17 107.00 107.00 101.20 104.80 0.5M
2021-02-16 109.22 112.44 104.99 106.17 0.5M
2021-02-12 107.03 109.53 102.62 107.86 0.6M
2021-02-11 118.00 119.00 105.40 106.38 1.0M
2021-02-10 121.78 122.65 115.98 119.98 0.6M
2021-02-09 124.99 126.53 119.55 119.76 0.4M
2021-02-08 120.43 125.43 120.27 123.86 0.4M
2021-02-05 119.95 120.00 116.10 119.22 0.3M
2021-02-04 116.77 119.26 116.77 118.91 0.3M
2021-02-03 117.96 120.03 115.76 116.97 0.3M
2021-02-02 115.01 118.54 115.01 118.13 0.5M
2021-02-01 113.31 114.95 110.31 113.22 0.5M
2021-01-29 115.94 117.26 110.41 112.20 0.4M
2021-01-28 119.00 119.75 114.94 116.11 0.3M
2021-01-27 117.00 125.05 112.27 118.51 0.5M
2021-01-26 117.76 121.26 116.88 119.09 0.3M
2021-01-25 118.50 121.67 115.64 117.88 0.3M
2021-01-22 115.66 118.53 113.51 118.07 0.2M
2021-01-21 119.51 119.51 114.84 115.66 0.3M
2021-01-20 121.33 125.57 115.66 117.65 0.4M
2021-01-19 119.09 124.00 117.68 120.41 0.4M
2021-01-15 121.14 122.94 115.24 117.45 0.3M
2021-01-14 117.13 124.73 116.64 121.67 0.4M
2021-01-13 113.41 117.37 112.30 116.36 0.3M
2021-01-12 118.31 119.41 112.30 112.50 0.4M
2021-01-11 115.68 121.97 115.11 116.97 0.4M
2021-01-08 119.32 122.36 115.10 116.00 0.6M
2021-01-07 118.04 121.93 117.91 118.78 0.4M
2021-01-06 116.43 122.27 114.56 117.08 0.5M
2021-01-05 113.40 118.90 113.40 116.46 0.3M
2021-01-04 120.98 121.00 112.06 114.44 0.4M