Trupanion, Inc. TRUP
NASDAQ · United States · Finance
$23.76+0.40 (+1.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.79 | +1.84% | $23.93 | $24.11 | $23.36 | 58.55K |
| 2026-09-30 | $23.36 | -1.06% | $23.64 | $23.96 | $22.92 | 400.60K |
| 2026-09-29 | $23.61 | +1.46% | $23.15 | $23.70 | $22.96 | 522.10K |
| 2026-09-28 | $23.27 | +0.47% | $22.92 | $23.28 | $22.20 | 450.40K |
| 2026-09-25 | $23.16 | +3.30% | $22.31 | $23.22 | $22.05 | 547.70K |
| 2026-09-24 | $22.42 | -2.01% | $22.99 | $23.15 | $22.35 | 464.80K |
| 2026-09-23 | $22.88 | -3.17% | $23.48 | $23.68 | $22.79 | 371.00K |
| 2026-09-22 | $23.63 | -5.48% | $25.31 | $25.31 | $23.51 | 515.70K |
| 2026-09-21 | $25.00 | -0.28% | $25.22 | $25.38 | $24.69 | 242.90K |
| 2026-09-18 | $25.07 | -2.18% | $25.47 | $25.68 | $25.01 | 933.20K |
| 2026-09-17 | $25.63 | 0.00% | $25.74 | $26.06 | $25.34 | 450.80K |
| 2026-09-16 | $25.63 | -2.62% | $26.25 | $26.75 | $25.55 | 418.30K |
| 2026-09-15 | $26.32 | +0.65% | $26.15 | $26.98 | $25.75 | 414.10K |
| 2026-09-14 | $26.15 | +5.06% | $25.33 | $26.22 | $25.33 | 401.20K |
| 2026-09-11 | $24.89 | -0.44% | $25.00 | $25.38 | $24.52 | 356.10K |
| 2026-09-10 | $25.00 | +0.81% | $24.80 | $25.38 | $24.65 | 392.70K |
| 2026-09-09 | $24.80 | -5.05% | $25.77 | $26.15 | $24.50 | 536.90K |
| 2026-09-08 | $26.12 | -6.04% | $27.48 | $27.48 | $25.84 | 482.60K |
| 2026-09-04 | $27.80 | -3.44% | $28.38 | $28.57 | $27.57 | 313.90K |
| 2026-09-03 | $28.79 | +1.88% | $28.48 | $29.40 | $28.36 | 313.40K |
| 2026-09-02 | $28.26 | +1.36% | $27.93 | $28.95 | $27.80 | 504.70K |
| 2026-09-01 | $27.88 | -4.36% | $29.05 | $29.17 | $27.65 | 400.50K |
| 2026-08-31 | $29.15 | -1.59% | $29.57 | $29.57 | $28.35 | 668.50K |
| 2026-08-28 | $29.62 | -0.10% | $29.70 | $30.33 | $29.07 | 344.60K |
| 2026-08-27 | $29.65 | -1.79% | $29.96 | $30.65 | $29.44 | 498.40K |
| 2026-08-26 | $30.19 | -5.18% | $30.09 | $30.32 | $29.28 | 678.10K |
| 2026-08-25 | $31.84 | +0.25% | $31.69 | $32.09 | $31.58 | 360.30K |
| 2026-08-24 | $31.76 | +2.12% | $31.05 | $31.82 | $30.58 | 372.40K |
| 2026-08-21 | $31.10 | +1.37% | $30.77 | $31.42 | $30.42 | 327.40K |
| 2026-08-20 | $30.68 | -1.35% | $31.20 | $31.47 | $30.47 | 325.50K |
| 2026-08-19 | $31.10 | +3.77% | $30.21 | $31.48 | $30.20 | 394.50K |
| 2026-08-18 | $29.97 | -0.07% | $30.04 | $30.37 | $29.83 | 441.70K |
| 2026-08-17 | $29.99 | -1.99% | $30.33 | $30.71 | $29.58 | 610.80K |
| 2026-08-14 | $30.60 | -1.29% | $31.07 | $31.29 | $30.43 | 276.10K |
| 2026-08-13 | $31.00 | +2.24% | $30.64 | $31.05 | $30.12 | 541.40K |
| 2026-08-12 | $30.32 | -0.62% | $30.14 | $31.42 | $29.78 | 574.70K |
| 2026-08-11 | $30.51 | +4.99% | $29.05 | $30.88 | $29.05 | 1.07M |
| 2026-08-10 | $29.06 | +7.67% | $26.81 | $29.54 | $26.81 | 1.65M |
| 2026-08-07 | $26.99 | -4.15% | $27.90 | $28.21 | $26.55 | 621.50K |
| 2026-08-06 | $28.16 | +15.46% | $27.59 | $29.28 | $26.30 | 1.95M |
| 2026-08-05 | $24.39 | -1.05% | $24.65 | $24.84 | $23.98 | 377.00K |
| 2026-08-04 | $24.65 | -1.08% | $24.41 | $24.92 | $24.32 | 517.40K |
| 2026-08-03 | $24.92 | +1.76% | $24.98 | $25.44 | $24.30 | 490.80K |
| 2026-07-31 | $24.49 | +0.04% | $24.63 | $24.71 | $24.00 | 240.00K |
| 2026-07-30 | $24.48 | -5.30% | $25.42 | $25.52 | $24.25 | 294.50K |
| 2026-07-29 | $25.85 | +1.37% | $25.21 | $26.07 | $25.21 | 483.80K |
| 2026-07-28 | $25.50 | +2.53% | $25.08 | $25.97 | $25.08 | 338.80K |
| 2026-07-27 | $24.87 | +3.67% | $24.37 | $25.07 | $24.37 | 337.60K |
| 2026-07-24 | $23.99 | +2.09% | $23.63 | $24.34 | $23.58 | 274.90K |
| 2026-07-23 | $23.50 | -3.89% | $24.01 | $24.40 | $23.48 | 314.90K |
| 2026-07-22 | $24.45 | -5.42% | $25.89 | $25.89 | $24.43 | 281.80K |
| 2026-07-21 | $25.85 | -3.33% | $26.35 | $26.64 | $25.46 | 250.20K |
| 2026-07-20 | $26.74 | +0.15% | $26.50 | $27.00 | $26.19 | 361.30K |
| 2026-07-17 | $26.70 | +1.33% | $26.26 | $27.08 | $26.26 | 356.40K |
| 2026-07-16 | $26.35 | +3.46% | $25.77 | $26.98 | $25.76 | 365.10K |
| 2026-07-15 | $25.47 | -1.36% | $25.80 | $26.16 | $24.91 | 281.50K |
| 2026-07-14 | $25.82 | -5.66% | $26.89 | $27.08 | $25.79 | 211.20K |
| 2026-07-13 | $27.37 | +5.96% | $26.09 | $27.55 | $26.03 | 401.90K |
| 2026-07-10 | $25.83 | -0.04% | $25.87 | $26.33 | $25.52 | 210.90K |
| 2026-07-09 | $25.84 | -2.27% | $26.00 | $26.31 | $25.52 | 311.20K |
| 2026-07-08 | $26.44 | -2.26% | $26.92 | $27.56 | $26.43 | 370.50K |
| 2026-07-07 | $27.05 | +0.67% | $27.23 | $27.62 | $26.88 | 334.10K |
| 2026-07-06 | $26.87 | -0.15% | $26.91 | $26.98 | $26.30 | 304.80K |
| 2026-07-02 | $26.91 | +2.91% | $26.13 | $26.97 | $25.83 | 370.20K |
| 2026-07-01 | $26.15 | +5.57% | $25.25 | $26.55 | $25.23 | 463.30K |
| 2026-06-30 | $24.77 | -2.71% | $25.39 | $25.39 | $24.34 | 411.50K |
| 2026-06-29 | $25.46 | +0.43% | $25.35 | $25.75 | $25.01 | 504.40K |
| 2026-06-26 | $25.35 | +5.76% | $23.97 | $25.80 | $23.97 | 810.20K |
| 2026-06-25 | $23.97 | +0.33% | $23.89 | $24.60 | $23.52 | 288.40K |
| 2026-06-24 | $23.89 | +1.36% | $23.54 | $24.48 | $23.54 | 333.50K |
| 2026-06-23 | $23.57 | +1.38% | $23.64 | $24.10 | $23.47 | 278.50K |
| 2026-06-22 | $23.25 | -1.23% | $23.09 | $24.21 | $23.01 | 333.80K |
| 2026-06-18 | $23.54 | -0.13% | $23.73 | $23.94 | $23.29 | 500.50K |
| 2026-06-17 | $23.57 | -3.56% | $24.27 | $24.56 | $23.17 | 506.40K |
| 2026-06-16 | $24.44 | +2.26% | $23.91 | $24.49 | $23.90 | 421.90K |
| 2026-06-15 | $23.90 | +1.06% | $23.54 | $23.93 | $23.34 | 413.80K |
| 2026-06-12 | $23.65 | +1.55% | $23.21 | $23.75 | $22.94 | 346.50K |
| 2026-06-11 | $23.29 | -0.38% | $23.38 | $23.88 | $22.98 | 297.50K |
| 2026-06-10 | $23.38 | +5.46% | $22.18 | $23.85 | $22.07 | 456.00K |
| 2026-06-09 | $22.17 | +0.54% | $22.05 | $22.74 | $22.05 | 278.50K |
| 2026-06-08 | $22.05 | +0.23% | $22.01 | $22.38 | $21.72 | 321.80K |
| 2026-06-05 | $22.00 | +1.15% | $21.97 | $22.40 | $21.47 | 316.10K |
| 2026-06-04 | $21.75 | +1.35% | $21.91 | $22.36 | $21.36 | 378.50K |
| 2026-06-03 | $21.46 | -3.03% | $22.10 | $22.11 | $21.24 | 453.90K |
| 2026-06-02 | $22.13 | -0.58% | $21.77 | $22.23 | $21.32 | 380.80K |
| 2026-06-01 | $22.26 | +2.02% | $21.88 | $22.76 | $21.77 | 403.30K |
| 2026-05-29 | $21.82 | -1.49% | $22.08 | $22.27 | $21.60 | 400.70K |
| 2026-05-28 | $22.15 | +2.12% | $21.55 | $22.40 | $21.17 | 323.40K |
| 2026-05-27 | $21.69 | -0.78% | $21.86 | $22.65 | $21.50 | 371.90K |
| 2026-05-26 | $21.86 | -0.55% | $21.87 | $22.23 | $21.64 | 337.00K |