Get the Stockscreener App
49.46
3.95%
1.88
After Hours:
49.50
0.04
+0.08%
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 June 06, 2025, is $49.46.
- 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 849.33% to $49.46 now.
- The 52-week high stock price for TRUP is $57.90, representing a 17.06% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for TRUP is $25.90, indicating a -47.63% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $49.73 | $48.23 | $1.50 | 363,283.0 | +3.95% |
| Jun 05, 2025 | $49.05 | $47.37 | $1.68 | 395,465.0 | -1.18% |
| Jun 04, 2025 | $50.19 | $48.05 | $2.14 | 491,876.0 | -2.49% |
| Jun 03, 2025 | $49.67 | $46.36 | $3.31 | 651,397.0 | +5.67% |
| Jun 02, 2025 | $47.07 | $44.18 | $2.89 | 772,775.0 | -0.97% |
| May 30, 2025 | $48.20 | $46.91 | $1.29 | 780,380.0 | -1.99% |
| May 29, 2025 | $48.87 | $47.48 | $1.39 | 495,239.0 | +0.44% |
| May 28, 2025 | $48.19 | $46.64 | $1.55 | 376,694.0 | +0.35% |
| May 27, 2025 | $47.91 | $45.04 | $2.87 | 498,734.0 | +7.26% |
| May 23, 2025 | $44.76 | $42.71 | $2.05 | 389,273.0 | +0.81% |
| May 22, 2025 | $44.77 | $43.86 | $0.91 | 322,557.0 | +0.14% |
| May 21, 2025 | $45.13 | $43.68 | $1.45 | 605,115.0 | -2.60% |
| May 20, 2025 | $46.10 | $45.17 | $0.93 | 352,040.0 | -1.84% |
| May 19, 2025 | $46.30 | $45.53 | $0.77 | 456,952.0 | -1.33% |
| May 16, 2025 | $47.77 | $44.80 | $2.97 | 725,831.0 | +2.95% |
| May 15, 2025 | $46.19 | $45.00 | $1.19 | 559,011.0 | -0.66% |
| May 14, 2025 | $46.54 | $45.55 | $0.99 | 404,539.0 | +0.31% |
| May 13, 2025 | $46.46 | $45.12 | $1.34 | 385,000.0 | +1.27% |
| May 12, 2025 | $46.44 | $44.24 | $2.20 | 502,956.0 | +1.69% |
| May 09, 2025 | $44.66 | $43.52 | $1.13 | 360,833.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $50.19 | $44.18 | $6.01 | 3,038,079.0 | +4.81% |
| 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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):