Trupanion, Inc. (TRUP)
NASDAQ: TRUP · Real-Time Price · USD
29.62
-0.03 (-0.10%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Trupanion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29.70 | 30.33 | 29.07 | 29.62 | 29.62 | -0.10% | 344,566 |
| Aug 27, 2026 | 29.96 | 30.65 | 29.45 | 29.65 | 29.65 | -1.79% | 498,360 |
| Aug 26, 2026 | 30.09 | 30.32 | 29.28 | 30.19 | 30.19 | -5.18% | 677,882 |
| Aug 25, 2026 | 31.69 | 32.09 | 31.58 | 31.84 | 31.84 | 0.25% | 360,161 |
| Aug 24, 2026 | 31.05 | 31.82 | 30.59 | 31.76 | 31.76 | 2.12% | 372,444 |
| Aug 21, 2026 | 30.77 | 31.42 | 30.42 | 31.10 | 31.10 | 1.37% | 327,411 |
| Aug 20, 2026 | 31.20 | 31.47 | 30.47 | 30.68 | 30.68 | -1.35% | 325,525 |
| Aug 19, 2026 | 30.21 | 31.48 | 30.20 | 31.10 | 31.10 | 3.77% | 394,458 |
| Aug 18, 2026 | 30.04 | 30.37 | 29.84 | 29.97 | 29.97 | -0.07% | 441,656 |
| Aug 17, 2026 | 30.33 | 30.71 | 29.58 | 29.99 | 29.99 | -1.99% | 610,818 |
| Aug 14, 2026 | 31.07 | 31.29 | 30.43 | 30.60 | 30.60 | -1.29% | 276,121 |
| Aug 13, 2026 | 30.64 | 31.05 | 30.12 | 31.00 | 31.00 | 2.24% | 342,897 |
| Aug 12, 2026 | 30.14 | 31.42 | 29.78 | 30.32 | 30.32 | -0.62% | 524,213 |
| Aug 11, 2026 | 29.05 | 30.88 | 29.05 | 30.51 | 30.51 | 4.99% | 872,792 |
| Aug 10, 2026 | 26.81 | 29.54 | 26.81 | 29.06 | 29.06 | 7.67% | 1,652,333 |
| Aug 7, 2026 | 27.90 | 28.21 | 26.55 | 26.99 | 26.99 | -4.15% | 621,498 |
| Aug 6, 2026 | 27.59 | 29.28 | 26.30 | 28.16 | 28.16 | 15.46% | 1,953,622 |
| Aug 5, 2026 | 24.65 | 24.85 | 23.98 | 24.39 | 24.39 | -1.05% | 377,011 |
| Aug 4, 2026 | 24.41 | 24.92 | 24.32 | 24.65 | 24.65 | -1.08% | 517,360 |
| Aug 3, 2026 | 24.98 | 25.44 | 24.30 | 24.92 | 24.92 | 1.76% | 490,769 |
| Jul 31, 2026 | 24.63 | 24.71 | 24.01 | 24.49 | 24.49 | 0.04% | 240,040 |
| Jul 30, 2026 | 25.42 | 25.52 | 24.25 | 24.48 | 24.48 | -5.30% | 294,506 |
| Jul 29, 2026 | 25.21 | 26.07 | 25.21 | 25.85 | 25.85 | 1.37% | 483,769 |
| Jul 28, 2026 | 25.08 | 25.97 | 25.08 | 25.50 | 25.50 | 2.53% | 338,843 |
| Jul 27, 2026 | 24.37 | 25.07 | 24.37 | 24.87 | 24.87 | 3.67% | 337,639 |
| Jul 24, 2026 | 23.63 | 24.34 | 23.58 | 23.99 | 23.99 | 2.09% | 274,913 |
| Jul 23, 2026 | 24.01 | 24.40 | 23.48 | 23.50 | 23.50 | -3.89% | 314,859 |
| Jul 22, 2026 | 25.89 | 25.89 | 24.44 | 24.45 | 24.45 | -5.42% | 281,816 |
| Jul 21, 2026 | 26.35 | 26.64 | 25.46 | 25.85 | 25.85 | -3.33% | 250,189 |
| Jul 20, 2026 | 26.50 | 27.00 | 26.19 | 26.74 | 26.74 | 0.15% | 361,325 |
| Jul 17, 2026 | 26.26 | 27.08 | 26.26 | 26.70 | 26.70 | 1.33% | 356,439 |
| Jul 16, 2026 | 25.77 | 26.98 | 25.76 | 26.35 | 26.35 | 3.46% | 365,087 |
| Jul 15, 2026 | 25.80 | 26.16 | 24.91 | 25.47 | 25.47 | -1.36% | 281,542 |
| Jul 14, 2026 | 26.89 | 27.08 | 25.79 | 25.82 | 25.82 | -5.66% | 211,227 |
| Jul 13, 2026 | 26.09 | 27.55 | 26.03 | 27.37 | 27.37 | 5.96% | 401,927 |
| Jul 10, 2026 | 25.87 | 26.33 | 25.52 | 25.83 | 25.83 | -0.04% | 210,905 |
| Jul 9, 2026 | 26.00 | 26.31 | 25.52 | 25.84 | 25.84 | -2.27% | 311,158 |
| Jul 8, 2026 | 26.92 | 27.56 | 26.43 | 26.44 | 26.44 | -2.26% | 370,464 |
| Jul 7, 2026 | 27.23 | 27.62 | 26.88 | 27.05 | 27.05 | 0.67% | 334,132 |
| Jul 6, 2026 | 26.91 | 26.98 | 26.30 | 26.87 | 26.87 | -0.15% | 304,811 |
| Jul 2, 2026 | 26.13 | 26.97 | 25.84 | 26.91 | 26.91 | 2.91% | 370,211 |
| Jul 1, 2026 | 25.25 | 26.55 | 25.23 | 26.15 | 26.15 | 5.57% | 463,352 |
| Jun 30, 2026 | 25.39 | 25.39 | 24.34 | 24.77 | 24.77 | -2.71% | 411,474 |
| Jun 29, 2026 | 25.35 | 25.75 | 25.01 | 25.46 | 25.46 | 0.43% | 504,407 |
| Jun 26, 2026 | 23.97 | 25.80 | 23.97 | 25.35 | 25.35 | 5.76% | 810,152 |
| Jun 25, 2026 | 23.89 | 24.60 | 23.52 | 23.97 | 23.97 | 0.33% | 288,446 |
| Jun 24, 2026 | 23.54 | 24.48 | 23.54 | 23.89 | 23.89 | 1.36% | 333,511 |
| Jun 23, 2026 | 23.64 | 24.10 | 23.47 | 23.57 | 23.57 | 1.38% | 278,530 |
| Jun 22, 2026 | 23.09 | 24.21 | 23.01 | 23.25 | 23.25 | -1.23% | 333,870 |
| Jun 18, 2026 | 23.73 | 23.95 | 23.29 | 23.54 | 23.54 | -0.13% | 500,531 |