Skip to main content
logo
Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
33.68
+2.55 (8.21%)
Nov 4, 2026, 4:00 PM EST - Market closed

Trupanion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202632.0034.0631.2033.6833.688.21%659,608
Nov 3, 202630.6531.1929.8331.1231.121.20%488,931
Nov 2, 202630.1430.9329.7530.7530.752.06%433,548
Oct 30, 202630.6330.6329.7530.1330.13-0.20%330,652
Oct 29, 202629.9830.4329.6130.1930.192.27%373,217
Oct 28, 202629.1229.6228.9329.5229.521.06%280,032
Oct 27, 202629.6829.6928.5529.2129.21-1.88%567,110
Oct 26, 202629.1429.8628.8829.7729.771.53%218,356
Oct 23, 202629.8030.0028.8129.3229.32-1.97%288,369
Oct 22, 202628.5230.0528.3929.9129.914.95%374,410
Oct 21, 202628.7728.8328.1428.5028.50-0.90%251,554
Oct 20, 202627.5728.8127.5528.7628.764.58%234,193
Oct 19, 202627.7028.1727.2527.5027.50-2.20%639,512
Oct 16, 202627.9728.4227.8628.1228.120.93%353,296
Oct 15, 202627.2928.5427.2927.8627.864.23%359,337
Oct 14, 202626.2126.7525.7426.7326.730.60%397,160
Oct 13, 202626.3926.7426.0026.5726.571.07%273,527
Oct 12, 202625.8026.3225.4026.2926.290.88%333,302
Oct 9, 202625.8426.1025.5526.0626.060.93%269,945
Oct 8, 202624.6525.9324.4225.8225.824.83%489,634
Oct 7, 202624.3525.0524.0924.6324.63-0.20%499,458
Oct 6, 202624.5724.9024.1124.6824.680.45%333,296
Oct 5, 202623.5524.6123.4524.5724.574.20%574,633
Oct 2, 202623.9223.9723.2323.5823.58-0.51%477,992
Oct 1, 202623.9324.1123.2623.7023.701.46%379,601
Sep 30, 202623.6423.9622.9323.3623.36-1.06%400,601
Sep 29, 202623.1523.7022.9623.6123.611.46%522,154
Sep 28, 202622.9223.2822.2023.2723.270.47%451,868
Sep 25, 202622.3123.2222.0523.1623.163.30%547,749
Sep 24, 202622.9923.1522.3522.4222.42-2.01%464,812
Sep 23, 202623.4823.6822.7922.8822.88-3.17%371,122
Sep 22, 202625.3125.3123.5123.6323.63-5.48%515,748
Sep 21, 202625.2225.3824.6925.0025.00-0.28%242,928
Sep 18, 202625.4725.6825.0125.0725.07-2.18%933,247
Sep 17, 202625.7426.0625.3425.6325.63-450,816
Sep 16, 202626.2526.7525.5525.6325.63-2.62%418,259
Sep 15, 202626.1526.9825.7526.3226.320.65%414,066
Sep 14, 202625.3326.2225.3326.1526.155.06%401,213
Sep 11, 202625.0025.3824.5224.8924.89-0.44%356,095
Sep 10, 202624.8025.3824.6525.0025.000.81%392,727
Sep 9, 202625.7726.1524.5024.8024.80-5.05%536,948
Sep 8, 202627.4827.4825.8426.1226.12-6.04%482,606
Sep 4, 202628.3828.5727.5727.8027.80-3.44%313,924
Sep 3, 202628.4829.4028.3628.7928.791.88%313,386
Sep 2, 202627.9328.9527.8028.2628.261.36%504,709
Sep 1, 202629.0529.1727.6527.8827.88-4.36%400,519
Aug 31, 202629.5729.5728.3629.1529.15-1.59%668,506
Aug 28, 202629.7030.3329.0729.6229.62-0.10%344,568
Aug 27, 202629.9630.6529.4529.6529.65-1.79%498,377
Aug 26, 202630.0930.3229.2830.1930.19-5.18%678,107