Get the Stockscreener App
24.38
1.13%
+0.26
Trupanion Inc Stock (TRUP) Price History
The historical daily chart and data for Trupanion Inc stock (TRUP), show that the latest closing stock price as of April 29, 2024, is $24.38.
- Trupanion Inc all-time high stock price is $158.25, occurred on December 08, 2021.
- The lowest Trupanion Inc stock price recorded was $5.21 on December 16, 2014. Since then, Trupanion Inc's stock price has risen over 367.95% to $24.38 now.
- The 52-week high stock price for TRUP is $37.71, representing a 54.68% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for TRUP is $18.45, indicating a -24.32% decrease from the current share price, occurred on June 30, 2023.
- The closing price of Trupanion Inc (TRUP) stock in the beginning of 2023 was $129.01. The stock closed the year at $47.53, a loss of over -63.16% for the year.
The table below shows more information about TRUP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $24.65 | $24.00 | $0.65 | 51,129.0 | +0.91% |
| Apr 26, 2024 | $24.18 | $23.30 | $0.8797 | 208,490.0 | +3.47% |
| Apr 25, 2024 | $23.44 | $23.07 | $0.37 | 308,194.0 | -2.51% |
| Apr 24, 2024 | $24.01 | $22.70 | $1.31 | 441,112.0 | +5.10% |
| Apr 23, 2024 | $23.56 | $22.34 | $1.22 | 788,466.0 | +1.79% |
| Apr 22, 2024 | $22.66 | $21.96 | $0.70 | 336,937.0 | -0.45% |
| Apr 19, 2024 | $22.93 | $21.36 | $1.57 | 929,304.0 | +5.10% |
| Apr 18, 2024 | $23.20 | $21.22 | $1.98 | 973,225.0 | -1.39% |
| Apr 17, 2024 | $22.71 | $21.48 | $1.23 | 356,412.0 | -2.30% |
| Apr 16, 2024 | $22.49 | $21.18 | $1.31 | 722,091.0 | +0.05% |
| Apr 15, 2024 | $23.64 | $21.97 | $1.67 | 520,926.0 | -5.22% |
| Apr 12, 2024 | $24.59 | $23.29 | $1.30 | 373,465.0 | -4.96% |
| Apr 11, 2024 | $25.16 | $24.20 | $0.96 | 514,984.0 | -0.85% |
| Apr 10, 2024 | $25.63 | $24.45 | $1.18 | 876,960.0 | -3.65% |
| Apr 09, 2024 | $26.52 | $25.43 | $1.09 | 372,337.0 | -0.58% |
| Apr 08, 2024 | $26.67 | $25.50 | $1.18 | 265,754.0 | -0.77% |
| Apr 05, 2024 | $26.11 | $24.10 | $2.01 | 541,114.0 | +2.31% |
| Apr 04, 2024 | $27.76 | $25.44 | $2.32 | 401,665.0 | -3.37% |
| Apr 03, 2024 | $26.81 | $25.44 | $1.37 | 428,303.0 | +0.96% |
| Apr 02, 2024 | $27.50 | $25.98 | $1.52 | 473,840.0 | -4.53% |
Trupanion Inc Stock (TRUP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trupanion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRUP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trupanion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trupanion Inc Stock (TRUP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $28.24 | $21.18 | $7.06 | 10,440,558.0 | -11.84% |
| Mar, 2024 | $30.77 | $24.50 | $6.27 | 11,308,295.0 | +3.21% |
| Feb, 2024 | $35.74 | $22.34 | $13.40 | 20,226,078.0 | -1.65% |
| Jan, 2024 | $31.77 | $26.25 | $5.52 | 11,924,202.0 | -10.85% |
Trupanion Inc Stock (TRUP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.66 | $25.31 | $11.35 | 16,297,737.0 | +18.62% |
| Nov, 2023 | $29.86 | $19.14 | $10.72 | 18,620,534.0 | +24.85% |
| Oct, 2023 | $28.40 | $20.12 | $8.28 | 12,047,600.0 | -26.95% |
| Sep, 2023 | $30.72 | $25.92 | $4.80 | 10,848,806.0 | -5.15% |
| Aug, 2023 | $35.22 | $27.88 | $7.34 | 18,175,877.0 | -3.63% |
| Jul, 2023 | $32.92 | $19.75 | $13.17 | 25,794,784.0 | +56.76% |
| Jun, 2023 | $31.28 | $18.45 | $12.83 | 31,940,872.0 | -12.42% |
| May, 2023 | $37.71 | $19.64 | $18.07 | 38,383,259.0 | -36.00% |
| Apr, 2023 | $45.50 | $30.34 | $15.16 | 17,705,480.0 | -18.14% |
| Mar, 2023 | $62.21 | $36.14 | $26.07 | 21,388,060.0 | -27.77% |
| Feb, 2023 | $69.15 | $52.38 | $16.77 | 11,143,642.0 | +0.61% |
| Jan, 2023 | $59.26 | $43.54 | $15.72 | 7,449,631.0 | +24.17% |
Trupanion Inc Stock (TRUP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.65 | $46.10 | $11.55 | 8,544,977.0 | -9.07% |
| Nov, 2022 | $65.37 | $40.77 | $24.60 | 17,660,959.0 | +3.57% |
| Oct, 2022 | $63.96 | $44.70 | $19.26 | 14,296,161.0 | -15.08% |
| Sep, 2022 | $74.86 | $56.73 | $18.14 | 9,743,072.0 | -15.80% |
| Aug, 2022 | $82.49 | $58.61 | $23.88 | 11,416,712.0 | +11.98% |
| Jul, 2022 | $72.10 | $59.25 | $12.85 | 6,033,297.0 | +4.60% |
| Jun, 2022 | $70.39 | $50.81 | $19.58 | 8,962,120.0 | -9.90% |
| May, 2022 | $71.06 | $54.68 | $16.38 | 11,965,831.0 | +5.12% |
| Apr, 2022 | $97.26 | $62.47 | $34.79 | 8,856,186.0 | -28.61% |
| Mar, 2022 | $99.01 | $70.49 | $28.52 | 9,309,877.0 | -0.57% |
| Feb, 2022 | $99.10 | $71.46 | $27.64 | 9,739,117.0 | -5.90% |
| Jan, 2022 | $135.1 | $80.22 | $54.89 | 8,851,685.0 | -27.86% |
0.13%
Cap:
|
Volume (24h):