Get the Stockscreener App
35.68
2.00%
0.70
After Hours:
35.68
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 23, 2025, is $35.68.
- 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 584.84% to $35.68 now.
- The 52-week high stock price for TRUP is $57.90, representing a 62.28% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for TRUP is $19.69, indicating a -44.82% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Trupanion Inc (TRUP) stock in the beginning of 2024 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 23, 2025 | $37.38 | $35.14 | $2.24 | 551,705.0 | +2.00% |
| Apr 22, 2025 | $35.43 | $34.32 | $1.11 | 588,653.0 | +2.85% |
| Apr 21, 2025 | $34.66 | $32.49 | $2.16 | 483,811.0 | -2.04% |
| Apr 17, 2025 | $35.05 | $33.40 | $1.65 | 378,943.0 | +1.58% |
| Apr 16, 2025 | $35.00 | $33.52 | $1.48 | 548,128.0 | -1.56% |
| Apr 15, 2025 | $36.38 | $34.39 | $1.99 | 360,397.0 | -2.06% |
| Apr 14, 2025 | $36.90 | $34.79 | $2.11 | 526,694.0 | -0.48% |
| Apr 11, 2025 | $35.66 | $33.53 | $2.12 | 612,520.0 | +1.86% |
| Apr 10, 2025 | $36.97 | $34.36 | $2.61 | 910,795.0 | -7.34% |
| Apr 09, 2025 | $39.09 | $32.92 | $6.17 | 1,387,911.0 | +14.68% |
| Apr 08, 2025 | $35.75 | $32.20 | $3.55 | 770,297.0 | -4.47% |
| Apr 07, 2025 | $35.88 | $31.00 | $4.88 | 990,049.0 | +0.32% |
| Apr 04, 2025 | $34.81 | $32.08 | $2.73 | 868,485.0 | -1.86% |
| Apr 03, 2025 | $36.63 | $34.96 | $1.67 | 629,569.0 | -6.09% |
| Apr 02, 2025 | $37.70 | $36.44 | $1.26 | 534,149.0 | +0.73% |
| Apr 01, 2025 | $37.71 | $36.41 | $1.30 | 402,193.0 | -0.75% |
| Mar 31, 2025 | $37.43 | $35.06 | $2.37 | 601,422.0 | +2.81% |
| Mar 28, 2025 | $38.29 | $35.78 | $2.51 | 443,322.0 | -5.18% |
| Mar 27, 2025 | $38.46 | $37.44 | $1.02 | 378,697.0 | +0.87% |
| Mar 26, 2025 | $38.80 | $37.48 | $1.32 | 334,835.0 | +0.26% |
| Mar 25, 2025 | $38.83 | $37.72 | $1.11 | 436,887.0 | -2.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $39.09 | $31.00 | $8.09 | 11,096,004.0 | -4.27% |
| Mar, 2025 | $38.83 | $31.63 | $7.20 | 12,549,923.0 | +7.90% |
| Feb, 2025 | $50.66 | $31.25 | $19.41 | 14,678,588.0 | -27.19% |
| Jan, 2025 | $50.51 | $42.33 | $8.18 | 10,108,484.0 | -1.58% |
Trupanion Inc Stock (TRUP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.39 | $47.80 | $9.59 | 9,342,638.0 | -8.29% |
| Nov, 2024 | $56.88 | $48.42 | $8.46 | 12,162,488.0 | -2.68% |
| Oct, 2024 | $57.90 | $40.35 | $17.55 | 13,339,487.0 | +30.49% |
| Sep, 2024 | $49.14 | $40.92 | $8.22 | 11,374,154.0 | -8.20% |
| Aug, 2024 | $48.85 | $29.70 | $19.15 | 16,134,607.0 | +23.39% |
| Jul, 2024 | $38.14 | $26.96 | $11.18 | 12,068,056.0 | +26.05% |
| Jun, 2024 | $30.96 | $25.90 | $5.06 | 9,342,586.0 | -1.57% |
| May, 2024 | $35.49 | $19.69 | $15.80 | 25,025,326.0 | +32.76% |
| Apr, 2024 | $28.24 | $21.18 | $7.06 | 11,084,996.0 | -18.51% |
| 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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):