Get the Stockscreener App
39.39
0.66%
-0.26
After Hours:
39.39
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 04, 2025, is $39.39.
- 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 656.05% to $39.39 now.
- The 52-week high stock price for TRUP is $57.88, representing a 46.95% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for TRUP is $31.00, indicating a -21.30% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $40.11 | $39.19 | $0.925 | 314,366.0 | -0.66% |
| Nov 03, 2025 | $40.70 | $39.01 | $1.69 | 702,943.0 | -0.85% |
| Oct 31, 2025 | $40.42 | $39.33 | $1.09 | 454,958.0 | -1.21% |
| Oct 30, 2025 | $41.78 | $40.12 | $1.66 | 389,245.0 | -2.88% |
| Oct 29, 2025 | $43.38 | $41.44 | $1.95 | 688,242.0 | -2.66% |
| Oct 28, 2025 | $43.62 | $42.53 | $1.09 | 313,466.0 | -1.59% |
| Oct 27, 2025 | $44.12 | $43.42 | $0.70 | 195,454.0 | -0.66% |
| Oct 24, 2025 | $44.78 | $43.10 | $1.68 | 328,362.0 | -0.09% |
| Oct 23, 2025 | $44.12 | $43.01 | $1.11 | 324,185.0 | +0.48% |
| Oct 22, 2025 | $44.30 | $43.40 | $0.90 | 340,826.0 | -0.89% |
| Oct 21, 2025 | $44.75 | $43.84 | $0.91 | 252,121.0 | +0.02% |
| Oct 20, 2025 | $44.07 | $42.93 | $1.14 | 410,408.0 | +2.59% |
| Oct 17, 2025 | $43.36 | $41.96 | $1.40 | 566,357.0 | +1.06% |
| Oct 16, 2025 | $42.70 | $42.00 | $0.70 | 451,908.0 | -0.40% |
| Oct 15, 2025 | $43.01 | $41.81 | $1.20 | 373,809.0 | +1.91% |
| Oct 14, 2025 | $42.39 | $40.66 | $1.73 | 350,183.0 | +1.36% |
| Oct 13, 2025 | $41.70 | $40.18 | $1.52 | 327,065.0 | -0.13% |
| Oct 10, 2025 | $42.77 | $41.25 | $1.52 | 548,217.0 | -2.28% |
| Oct 09, 2025 | $42.66 | $41.86 | $0.80 | 204,154.0 | -0.09% |
| Oct 08, 2025 | $42.75 | $41.83 | $0.92 | 283,751.0 | +0.05% |
| Oct 07, 2025 | $43.03 | $41.95 | $1.08 | 553,294.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $40.70 | $39.01 | $1.69 | 1,017,309.0 | -1.50% |
| 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% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):