Get the Stockscreener App
21.98
0.59%
0.13
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 May 22, 2026, is $21.98.
- 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 321.88% to $21.98 now.
- The 52-week high stock price for TRUP is $57.88, representing a 163.35% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for TRUP is $21.16, indicating a -3.73% decrease from the current share price, occurred on May 21, 2026.
- The closing price of Trupanion Inc (TRUP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $22.15 | $21.52 | $0.63 | 374,840.0 | +0.59% |
| May 21, 2026 | $22.36 | $21.16 | $1.20 | 656,240.0 | -0.14% |
| May 20, 2026 | $22.13 | $21.37 | $0.76 | 511,633.0 | -0.91% |
| May 19, 2026 | $22.97 | $21.98 | $0.99 | 372,513.0 | -1.65% |
| May 18, 2026 | $23.20 | $22.02 | $1.18 | 327,527.0 | +0.54% |
| May 15, 2026 | $23.04 | $21.92 | $1.12 | 362,788.0 | -0.13% |
| May 14, 2026 | $23.09 | $22.21 | $0.875 | 349,069.0 | -1.02% |
| May 13, 2026 | $23.43 | $22.54 | $0.8899 | 381,791.0 | -5.00% |
| May 12, 2026 | $24.12 | $23.60 | $0.525 | 426,921.0 | -0.25% |
| May 11, 2026 | $24.59 | $23.74 | $0.85 | 420,102.0 | -3.13% |
| May 08, 2026 | $25.54 | $24.49 | $1.05 | 289,599.0 | -3.83% |
| May 07, 2026 | $26.14 | $24.77 | $1.37 | 344,170.0 | +2.69% |
| May 06, 2026 | $26.27 | $24.91 | $1.36 | 305,948.0 | -3.82% |
| May 05, 2026 | $26.57 | $25.59 | $0.98 | 432,263.0 | -1.71% |
| May 04, 2026 | $26.84 | $24.38 | $2.46 | 650,059.0 | +8.34% |
| May 01, 2026 | $27.38 | $23.80 | $3.57 | 679,153.0 | +1.42% |
| Apr 30, 2026 | $25.11 | $23.91 | $1.20 | 605,389.0 | -4.35% |
| Apr 29, 2026 | $25.25 | $23.90 | $1.35 | 720,705.0 | +0.48% |
| Apr 28, 2026 | $27.47 | $24.80 | $2.67 | 444,180.0 | -8.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.38 | $21.16 | $6.21 | 7,259,456.0 | -8.38% |
| Apr, 2026 | $29.45 | $23.90 | $5.55 | 7,409,849.0 | -6.33% |
| Mar, 2026 | $29.03 | $24.32 | $4.71 | 8,921,952.0 | -3.50% |
| Feb, 2026 | $34.42 | $25.24 | $9.18 | 12,372,210.0 | -17.04% |
| Jan, 2026 | $37.70 | $30.85 | $6.85 | 7,323,855.0 | -14.40% |
Trupanion Inc Stock (TRUP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.86 | $33.68 | $5.18 | 7,760,850.0 | +8.16% |
| 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% |
0.63%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):