Trupanion Inc. (TRUP)
36.30
-1.93 (-5.05%)
At close: Mar 28, 2025, 3:59 PM
36.11
-0.52%
After-hours: Mar 28, 2025, 07:49 PM EDT
Trupanion Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.29 | 38.29 | 35.78 | 36.25 | -1.98 | -5.18% | 443,310 |
| Mar 27, 2025 | 37.90 | 38.46 | 37.44 | 38.23 | 0.33 | 0.87% | 380,300 |
| Mar 26, 2025 | 38.00 | 38.80 | 37.48 | 37.90 | 0.10 | 0.26% | 350,747 |
| Mar 25, 2025 | 38.34 | 38.83 | 37.72 | 37.80 | -0.81 | -2.10% | 440,249 |
| Mar 24, 2025 | 36.80 | 38.71 | 36.68 | 38.61 | 1.61 | 4.35% | 457,442 |
| Mar 21, 2025 | 36.40 | 37.34 | 35.86 | 37.00 | 0.22 | 0.60% | 487,500 |
| Mar 20, 2025 | 37.01 | 37.94 | 36.71 | 36.78 | -0.89 | -2.36% | 376,212 |
| Mar 19, 2025 | 35.73 | 38.12 | 35.58 | 37.67 | 1.84 | 5.14% | 608,400 |
| Mar 18, 2025 | 35.67 | 36.11 | 35.17 | 35.83 | -0.27 | -0.75% | 501,919 |
| Mar 17, 2025 | 34.90 | 36.62 | 34.90 | 36.10 | 0.84 | 2.38% | 513,300 |
| Mar 14, 2025 | 34.00 | 35.79 | 33.77 | 35.26 | 1.68 | 5.00% | 520,032 |
| Mar 13, 2025 | 34.20 | 34.54 | 33.00 | 33.58 | -0.51 | -1.50% | 650,752 |
| Mar 12, 2025 | 33.53 | 34.30 | 32.34 | 34.09 | 0.89 | 2.68% | 512,422 |
| Mar 11, 2025 | 32.93 | 33.74 | 32.29 | 33.20 | 0.74 | 2.28% | 586,403 |
| Mar 10, 2025 | 32.16 | 33.29 | 31.76 | 32.46 | -0.51 | -1.55% | 1,155,100 |
| Mar 7, 2025 | 32.26 | 33.48 | 32.04 | 32.97 | 0.31 | 0.95% | 1,080,704 |
| Mar 6, 2025 | 33.17 | 34.65 | 31.63 | 32.66 | -1.22 | -3.60% | 699,514 |
| Mar 5, 2025 | 33.00 | 34.17 | 32.51 | 33.88 | 0.79 | 2.39% | 654,627 |
| Mar 4, 2025 | 31.39 | 34.08 | 31.17 | 33.09 | 0.69 | 2.13% | 783,951 |
| Mar 3, 2025 | 35.00 | 35.08 | 32.28 | 32.40 | -2.14 | -6.20% | 1,450,200 |
| Feb 28, 2025 | 33.24 | 34.60 | 33.24 | 34.54 | 0.95 | 2.83% | 581,000 |
| Feb 27, 2025 | 34.12 | 34.82 | 33.34 | 33.59 | -0.25 | -0.74% | 667,341 |
| Feb 26, 2025 | 33.85 | 34.83 | 33.47 | 33.84 | -0.28 | -0.82% | 709,420 |
| Feb 25, 2025 | 33.29 | 34.84 | 33.14 | 34.12 | 0.71 | 2.13% | 985,224 |
| Feb 24, 2025 | 33.07 | 33.48 | 31.25 | 33.41 | 0.46 | 1.40% | 1,205,700 |
| Feb 21, 2025 | 36.17 | 36.80 | 32.75 | 32.95 | -2.45 | -6.92% | 1,785,200 |
| Feb 20, 2025 | 40.45 | 40.76 | 33.89 | 35.40 | -12.11 | -25.49% | 3,342,140 |
| Feb 19, 2025 | 48.54 | 48.97 | 47.32 | 47.51 | -1.18 | -2.42% | 674,426 |
| Feb 18, 2025 | 50.66 | 50.66 | 47.68 | 48.69 | -0.94 | -1.89% | 632,524 |
| Feb 14, 2025 | 49.51 | 50.01 | 48.87 | 49.63 | 0.60 | 1.22% | 417,004 |
| Feb 13, 2025 | 46.77 | 49.22 | 45.96 | 49.03 | 2.70 | 5.83% | 434,162 |
| Feb 12, 2025 | 44.26 | 46.40 | 44.26 | 46.33 | 1.10 | 2.43% | 505,500 |
| Feb 11, 2025 | 46.30 | 47.06 | 44.94 | 45.23 | -1.52 | -3.25% | 530,901 |
| Feb 10, 2025 | 46.38 | 47.45 | 45.72 | 46.75 | 0.76 | 1.65% | 361,904 |
| Feb 7, 2025 | 46.17 | 46.97 | 45.50 | 45.99 | -0.02 | -0.04% | 327,485 |
| Feb 6, 2025 | 47.42 | 47.42 | 44.72 | 46.01 | -1.03 | -2.19% | 647,500 |
| Feb 5, 2025 | 47.76 | 47.76 | 46.46 | 47.04 | -0.29 | -0.61% | 363,826 |
| Feb 4, 2025 | 46.66 | 47.66 | 46.54 | 47.33 | 0.38 | 0.81% | 248,603 |
| Feb 3, 2025 | 45.93 | 47.23 | 45.40 | 46.95 | -0.49 | -1.03% | 471,440 |
| Jan 31, 2025 | 48.36 | 49.14 | 46.83 | 47.44 | -0.43 | -0.90% | 387,800 |
| Jan 30, 2025 | 48.23 | 49.14 | 47.56 | 47.87 | 0.18 | 0.38% | 343,479 |
| Jan 29, 2025 | 48.46 | 48.80 | 47.00 | 47.69 | -1.00 | -2.05% | 306,425 |
| Jan 28, 2025 | 49.94 | 50.06 | 47.80 | 48.69 | -1.18 | -2.37% | 336,800 |
| Jan 27, 2025 | 48.18 | 50.47 | 48.03 | 49.87 | 0.97 | 1.98% | 401,917 |
| Jan 24, 2025 | 48.24 | 50.51 | 48.08 | 48.90 | 0.61 | 1.26% | 433,200 |
| Jan 23, 2025 | 49.18 | 49.25 | 46.52 | 48.29 | 1.77 | 3.80% | 582,700 |
| Jan 22, 2025 | 47.41 | 47.98 | 46.30 | 46.52 | -0.87 | -1.84% | 485,246 |
| Jan 21, 2025 | 48.28 | 48.30 | 46.10 | 47.39 | -0.24 | -0.50% | 587,800 |
| Jan 17, 2025 | 49.52 | 49.52 | 47.45 | 47.63 | -0.88 | -1.81% | 262,514 |
| Jan 16, 2025 | 47.34 | 49.59 | 47.34 | 48.51 | 1.27 | 2.69% | 459,830 |