Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Trupanion, Inc. TRUP

Full chart Compare
Set alert

Price alert · TRUP

All alert types
34.48 USD +0.18 (+0.52%)

Regular-session close

34.48 0.00 0.00%

After hours · Nov 13, 7:30 PM ET

34.12 Day range 34.97
21.46 52-week range 39.39
YTD
-7.73%
1 year
-12.47%

TRUP price history

TRUP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202634.3034.9734.1234.48+0.18+0.52%239,748
Nov 12, 202634.5734.9233.9234.30-0.06-0.17%241,700
Nov 11, 202633.9834.4933.6434.36+0.10+0.29%330,800
Nov 10, 202635.0935.0933.0134.26-1.24-3.49%525,900
Nov 9, 202636.5436.9234.5135.50-1.25-3.40%845,000
Nov 6, 202632.8638.8731.7136.75+2.03+5.85%979,100
Nov 5, 202634.3435.0233.5234.72+1.05+3.12%733,900
Nov 4, 202632.0034.0631.2033.67+2.55+8.19%659,500
Nov 3, 202630.6531.1929.8331.12+0.37+1.20%488,900
Nov 2, 202630.1430.9329.7530.75+0.62+2.06%432,400
Oct 30, 202630.6330.6329.7530.13-0.06-0.20%330,600
Oct 29, 202629.9830.4329.6130.19+0.67+2.27%373,200
Oct 28, 202629.1229.6128.9329.52+0.31+1.06%280,000
Oct 27, 202629.6829.6928.5529.21-0.56-1.88%567,100
Oct 26, 202629.1429.8628.8829.77+0.45+1.53%218,300
Oct 23, 202629.8030.0028.8129.32-0.59-1.97%288,400
Oct 22, 202628.5230.0528.3929.91+1.41+4.95%374,400
Oct 21, 202628.7728.8328.1428.50-0.26-0.90%251,600
Oct 20, 202627.5728.8127.5528.76+1.26+4.58%234,200
Oct 19, 202627.7028.1727.2527.50-0.62-2.20%639,500
Oct 16, 202627.9728.4227.8528.12+0.26+0.93%353,300
Oct 15, 202627.2928.5327.2927.86+1.13+4.23%359,300
Oct 14, 202626.2126.7525.7426.73+0.16+0.60%397,200
Oct 13, 202626.3926.7426.0026.57+0.28+1.07%273,500
Oct 12, 202625.8026.3225.4026.29+0.23+0.88%333,300
Oct 9, 202625.8426.1025.5526.06+0.24+0.93%269,900
Oct 8, 202624.6525.9324.4225.82+1.19+4.83%489,600
Oct 7, 202624.3525.0524.0924.63-0.05-0.20%499,500
Oct 6, 202624.5724.9024.1124.68+0.11+0.45%333,300
Oct 5, 202623.5524.6123.4424.57+0.99+4.20%574,600
Oct 2, 202623.9223.9723.2323.58-0.12-0.51%478,000
Oct 1, 202623.9324.1123.2623.70+0.34+1.46%379,600
Sep 30, 202623.6423.9622.9223.36-0.25-1.06%400,600
Sep 29, 202623.1523.7022.9623.61+0.34+1.46%522,100
Sep 28, 202622.9223.2822.2023.27+0.11+0.47%450,400
Sep 25, 202622.3123.2222.0523.16+0.74+3.30%547,700
Sep 24, 202622.9923.1522.3522.42-0.46-2.01%464,800
Sep 23, 202623.4823.6822.7922.88-0.75-3.17%371,000
Sep 22, 202625.3125.3123.5123.63-1.37-5.48%515,700
Sep 21, 202625.2225.3824.6925.00-0.07-0.28%242,900
Sep 18, 202625.4725.6825.0125.07-0.56-2.18%933,200
Sep 17, 202625.7426.0625.3425.630.000.00%450,800
Sep 16, 202626.2526.7525.5525.63-0.69-2.62%418,300
Sep 15, 202626.1526.9825.7526.32+0.17+0.65%414,100
Sep 14, 202625.3326.2225.3326.15+1.26+5.06%401,200
Sep 11, 202625.0025.3824.5224.89-0.11-0.44%356,100
Sep 10, 202624.8025.3824.6525.00+0.20+0.81%392,700
Sep 9, 202625.7726.1524.5024.80-1.32-5.05%536,900
Sep 8, 202627.4827.4825.8426.12-1.68-6.04%482,600
Sep 4, 202628.3828.5727.5727.80-0.99-3.44%313,900
Sep 3, 202628.4829.4028.3628.79+0.53+1.88%313,400
Sep 2, 202627.9328.9527.8028.26+0.38+1.36%504,700
Sep 1, 202629.0529.1727.6527.88-1.27-4.36%400,500
Aug 31, 202629.5729.5728.3529.15-0.47-1.59%668,500
Aug 28, 202629.7030.3329.0729.62-0.03-0.10%344,600
Aug 27, 202629.9630.6529.4429.65-0.54-1.79%498,400
Aug 26, 202630.0930.3229.2830.19-1.65-5.18%678,100
Aug 25, 202631.6932.0931.5831.84+0.08+0.25%360,300
Aug 24, 202631.0531.8230.5831.76+0.66+2.12%372,400
Aug 21, 202630.7731.4230.4231.10+0.42+1.37%327,400
Aug 20, 202631.2031.4730.4730.68-0.42-1.35%325,500
Aug 19, 202630.2131.4830.2031.10+1.13+3.77%394,500
Aug 18, 202630.0430.3729.8329.97-0.02-0.07%441,700
Aug 17, 202630.3330.7129.5829.99-0.61-1.99%610,800
Aug 14, 202631.0731.2930.4330.60-0.40-1.29%276,100

65 days, newest first. Daily bars as drawn on the TRUP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.