Get the Stockscreener App
43.64
6.20%
-2.94
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 January 10, 2025, is $43.64.
- 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 737.62% to $43.64 now.
- The 52-week high stock price for TRUP is $57.90, representing a 32.68% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for TRUP is $19.69, indicating a -54.88% 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $45.62 | $43.60 | $2.02 | 124,181.0 | -6.31% |
| Jan 08, 2025 | $46.83 | $44.05 | $2.78 | 638,241.0 | -1.87% |
| Jan 07, 2025 | $49.62 | $46.50 | $3.12 | 600,876.0 | -2.57% |
| Jan 06, 2025 | $50.17 | $47.85 | $2.32 | 1,063,382.0 | -1.73% |
| Jan 03, 2025 | $50.42 | $48.09 | $2.33 | 343,206.0 | +2.86% |
| Jan 02, 2025 | $49.41 | $46.67 | $2.74 | 714,659.0 | +0.00% |
| Dec 31, 2024 | $50.04 | $47.83 | $2.21 | 670,242.0 | -1.41% |
| Dec 30, 2024 | $49.64 | $47.80 | $1.84 | 375,950.0 | -1.69% |
| Dec 27, 2024 | $50.93 | $48.74 | $2.19 | 439,867.0 | -2.34% |
| Dec 26, 2024 | $51.15 | $49.55 | $1.60 | 238,204.0 | -0.16% |
| Dec 24, 2024 | $51.08 | $49.50 | $1.58 | 136,893.0 | +2.51% |
| Dec 23, 2024 | $50.73 | $49.01 | $1.72 | 380,748.0 | -1.93% |
| Dec 20, 2024 | $51.97 | $48.00 | $3.97 | 1,164,696.0 | +2.34% |
| Dec 19, 2024 | $51.60 | $49.49 | $2.11 | 337,834.0 | -0.44% |
| Dec 18, 2024 | $55.21 | $49.09 | $6.12 | 383,718.0 | -7.40% |
| Dec 17, 2024 | $54.00 | $51.64 | $2.36 | 406,337.0 | -0.70% |
| Dec 16, 2024 | $55.96 | $53.16 | $2.80 | 456,635.0 | +2.69% |
| Dec 13, 2024 | $55.26 | $52.13 | $3.12 | 318,696.0 | -1.27% |
| Dec 12, 2024 | $56.24 | $52.98 | $3.26 | 440,749.0 | -2.39% |
| Dec 11, 2024 | $55.58 | $53.92 | $1.66 | 341,120.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $50.42 | $43.60 | $6.82 | 3,484,545.0 | -9.46% |
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% |
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):