Get the Stockscreener App
44.09
1.25%
-0.56
After Hours:
44.09
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 September 05, 2025, is $44.09.
- 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 746.26% to $44.09 now.
- The 52-week high stock price for TRUP is $57.90, representing a 31.32% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for TRUP is $31.00, indicating a -29.69% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $45.29 | $43.53 | $1.76 | 355,284.0 | -1.25% |
| Sep 04, 2025 | $44.96 | $43.96 | $1.00 | 464,937.0 | +1.06% |
| Sep 03, 2025 | $45.50 | $44.10 | $1.40 | 397,025.0 | -2.26% |
| Sep 02, 2025 | $45.90 | $43.86 | $2.04 | 479,247.0 | -2.50% |
| Aug 29, 2025 | $46.86 | $46.00 | $0.86 | 536,451.0 | +0.30% |
| Aug 28, 2025 | $46.89 | $46.05 | $0.84 | 628,156.0 | -0.28% |
| Aug 27, 2025 | $46.87 | $46.12 | $0.74 | 323,901.0 | -0.24% |
| Aug 26, 2025 | $46.87 | $45.16 | $1.71 | 444,165.0 | +1.37% |
| Aug 25, 2025 | $47.02 | $45.78 | $1.24 | 599,288.0 | -1.72% |
| Aug 22, 2025 | $48.48 | $46.49 | $1.99 | 483,502.0 | -2.30% |
| Aug 21, 2025 | $48.25 | $47.25 | $1.00 | 380,885.0 | -0.04% |
| Aug 20, 2025 | $47.98 | $47.19 | $0.795 | 428,571.0 | -0.48% |
| Aug 19, 2025 | $48.78 | $47.27 | $1.51 | 484,807.0 | -1.26% |
| Aug 18, 2025 | $49.26 | $48.36 | $0.90 | 513,244.0 | -0.04% |
| Aug 15, 2025 | $49.91 | $48.38 | $1.52 | 505,867.0 | -1.78% |
| Aug 14, 2025 | $50.06 | $49.04 | $1.02 | 456,823.0 | -1.92% |
| Aug 13, 2025 | $51.78 | $50.04 | $1.74 | 626,826.0 | -0.39% |
| Aug 12, 2025 | $51.29 | $49.25 | $2.04 | 578,992.0 | +2.36% |
| Aug 11, 2025 | $50.61 | $48.57 | $2.04 | 747,069.0 | +1.39% |
| Aug 08, 2025 | $57.00 | $48.29 | $8.71 | 1,388,522.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $45.90 | $43.53 | $2.37 | 2,051,777.0 | -4.90% |
| Aug, 2025 | $57.00 | $45.16 | $11.84 | 12,171,081.0 | -2.21% |
| Jul, 2025 | $55.73 | $46.93 | $8.80 | 10,679,762.0 | -14.35% |
| Jun, 2025 | $57.88 | $44.18 | $13.70 | 10,793,563.0 | +17.29% |
| May, 2025 | $48.87 | $36.21 | $12.66 | 12,319,460.0 | +28.93% |
| Apr, 2025 | $39.09 | $31.00 | $8.09 | 13,322,732.0 | -1.80% |
| 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% |
1.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):