Get the Stockscreener App
53.50
1.56%
-0.85
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 November 27, 2024, is $53.50.
- 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 926.87% to $53.50 now.
- The 52-week high stock price for TRUP is $57.90, representing a 8.22% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for TRUP is $19.69, indicating a -63.20% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Trupanion Inc (TRUP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $56.40 | $53.26 | $3.14 | 362,473.0 | -1.56% |
| Nov 26, 2024 | $55.55 | $51.05 | $4.50 | 354,170.0 | +1.66% |
| Nov 25, 2024 | $55.21 | $52.24 | $2.97 | 568,102.0 | -0.26% |
| Nov 22, 2024 | $56.08 | $52.57 | $3.51 | 668,725.0 | +1.80% |
| Nov 21, 2024 | $54.13 | $50.75 | $3.38 | 484,333.0 | +1.60% |
| Nov 20, 2024 | $54.70 | $51.49 | $3.21 | 391,081.0 | -2.15% |
| Nov 19, 2024 | $53.00 | $49.95 | $3.05 | 801,097.0 | +4.44% |
| Nov 18, 2024 | $52.83 | $50.11 | $2.72 | 481,954.0 | -3.89% |
| Nov 15, 2024 | $53.04 | $51.48 | $1.56 | 530,304.0 | +1.00% |
| Nov 14, 2024 | $53.28 | $52.06 | $1.22 | 301,394.0 | -0.53% |
| Nov 13, 2024 | $55.88 | $51.24 | $4.64 | 607,475.0 | -2.29% |
| Nov 12, 2024 | $54.59 | $51.84 | $2.75 | 1,554,714.0 | +2.56% |
| Nov 11, 2024 | $53.76 | $51.55 | $2.21 | 705,132.0 | +3.80% |
| Nov 08, 2024 | $51.00 | $48.77 | $2.23 | 675,235.0 | +3.21% |
| Nov 07, 2024 | $50.10 | $48.42 | $1.68 | 456,868.0 | -2.57% |
| Nov 06, 2024 | $55.00 | $49.61 | $5.39 | 855,263.0 | -1.82% |
| Nov 05, 2024 | $52.33 | $50.07 | $2.26 | 526,074.0 | +2.18% |
| Nov 04, 2024 | $54.45 | $49.89 | $4.55 | 885,448.0 | -8.27% |
| Nov 01, 2024 | $56.88 | $54.06 | $2.82 | 671,505.0 | -0.40% |
| Oct 31, 2024 | $57.90 | $51.51 | $6.39 | 847,140.0 | -0.62% |
| Oct 30, 2024 | $55.27 | $52.63 | $2.64 | 769,289.0 | +3.51% |
| Oct 29, 2024 | $54.46 | $53.01 | $1.45 | 380,927.0 | -2.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $56.88 | $48.42 | $8.46 | 12,243,820.0 | -2.34% |
| 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% |
Trupanion Inc Stock (TRUP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.65 | $46.10 | $11.55 | 8,544,977.0 | -9.07% |
| Nov, 2022 | $65.37 | $40.77 | $24.60 | 17,660,959.0 | +3.57% |
| Oct, 2022 | $63.96 | $44.70 | $19.26 | 14,296,161.0 | -15.08% |
| Sep, 2022 | $74.86 | $56.73 | $18.14 | 9,743,072.0 | -15.80% |
| Aug, 2022 | $82.49 | $58.61 | $23.88 | 11,416,712.0 | +11.98% |
| Jul, 2022 | $72.10 | $59.25 | $12.85 | 6,033,297.0 | +4.60% |
| Jun, 2022 | $70.39 | $50.81 | $19.58 | 8,962,120.0 | -9.90% |
| May, 2022 | $71.06 | $54.68 | $16.38 | 11,965,831.0 | +5.12% |
| Apr, 2022 | $97.26 | $62.47 | $34.79 | 8,856,186.0 | -28.61% |
| Mar, 2022 | $99.01 | $70.49 | $28.52 | 9,309,877.0 | -0.57% |
| Feb, 2022 | $99.10 | $71.46 | $27.64 | 9,739,117.0 | -5.90% |
| Jan, 2022 | $135.1 | $80.22 | $54.89 | 8,851,685.0 | -27.86% |
0.08%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):