Get the Stockscreener App
36.95
1.96%
0.71
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 December 04, 2025, is $36.95.
- 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 609.21% to $36.95 now.
- The 52-week high stock price for TRUP is $57.88, representing a 56.66% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for TRUP is $31.00, indicating a -16.10% 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $37.82 | $35.99 | $1.83 | 335,429.0 | +1.96% |
| Dec 03, 2025 | $36.95 | $35.09 | $1.86 | 507,735.0 | +4.02% |
| Dec 02, 2025 | $35.04 | $33.68 | $1.36 | 438,072.0 | +2.38% |
| Dec 01, 2025 | $35.06 | $33.85 | $1.21 | 422,479.0 | -3.57% |
| Nov 28, 2025 | $35.37 | $34.63 | $0.7399 | 231,384.0 | +0.60% |
| Nov 26, 2025 | $35.79 | $35.03 | $0.76 | 510,126.0 | -0.79% |
| Nov 25, 2025 | $35.90 | $34.74 | $1.16 | 459,379.0 | -0.11% |
| Nov 24, 2025 | $36.62 | $34.95 | $1.67 | 427,891.0 | -1.39% |
| Nov 21, 2025 | $36.33 | $34.61 | $1.72 | 742,673.0 | +2.37% |
| Nov 20, 2025 | $37.14 | $35.01 | $2.13 | 437,741.0 | -2.77% |
| Nov 19, 2025 | $37.04 | $35.90 | $1.14 | 258,755.0 | -2.01% |
| Nov 18, 2025 | $36.91 | $35.34 | $1.57 | 348,319.0 | +1.29% |
| Nov 17, 2025 | $37.90 | $35.69 | $2.21 | 433,746.0 | -3.71% |
| Nov 14, 2025 | $38.98 | $37.27 | $1.71 | 424,190.0 | -4.19% |
| Nov 13, 2025 | $39.61 | $38.01 | $1.60 | 511,900.0 | +1.23% |
| Nov 12, 2025 | $39.59 | $38.56 | $1.03 | 394,507.0 | -0.28% |
| Nov 11, 2025 | $39.97 | $38.64 | $1.33 | 346,538.0 | -0.79% |
| Nov 10, 2025 | $40.69 | $36.74 | $3.95 | 632,694.0 | +1.94% |
| Nov 07, 2025 | $46.98 | $38.13 | $8.85 | 1,261,247.0 | -8.34% |
| Nov 06, 2025 | $42.78 | $41.39 | $1.39 | 673,968.0 | -0.94% |
| Nov 05, 2025 | $42.53 | $39.75 | $2.78 | 549,463.0 | +7.87% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $37.82 | $33.68 | $4.14 | 2,039,144.0 | +4.70% |
| Nov, 2025 | $46.98 | $34.61 | $12.37 | 9,665,306.0 | -11.75% |
| Oct, 2025 | $44.78 | $39.33 | $5.45 | 8,665,435.0 | -7.60% |
| Sep, 2025 | $46.43 | $41.21 | $5.22 | 8,923,037.0 | -6.64% |
| 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% |
2.06%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):