Trupanion Inc. (TRUP)
NASDAQ: TRUP
· Real-Time Price · USD
42.28
-0.46 (-1.08%)
At close: Sep 10, 2025, 12:31 PM
TRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.50 | 43.70 | 42.58 | 42.74 | 42.74 | -1.48% | 285,011 |
| Sep 8, 2025 | 44.03 | 44.03 | 42.55 | 43.38 | 43.38 | -1.61% | 400,200 |
| Sep 5, 2025 | 44.67 | 45.29 | 43.53 | 44.09 | 44.09 | -1.25% | 355,300 |
| Sep 4, 2025 | 44.25 | 44.96 | 43.96 | 44.65 | 44.65 | 1.06% | 465,000 |
| Sep 3, 2025 | 45.06 | 45.50 | 44.10 | 44.18 | 44.18 | -2.26% | 397,025 |
| Sep 2, 2025 | 45.67 | 45.90 | 43.86 | 45.20 | 45.20 | -2.50% | 479,147 |
| Aug 29, 2025 | 46.37 | 46.86 | 46.00 | 46.36 | 46.36 | 0.30% | 536,500 |
| Aug 28, 2025 | 46.44 | 46.89 | 46.05 | 46.22 | 46.22 | -0.28% | 628,200 |
| Aug 27, 2025 | 46.34 | 46.87 | 46.13 | 46.35 | 46.35 | -0.24% | 323,909 |
| Aug 26, 2025 | 45.76 | 46.87 | 45.16 | 46.46 | 46.46 | 1.37% | 444,300 |
| Aug 25, 2025 | 46.87 | 47.03 | 45.78 | 45.83 | 45.83 | -1.72% | 599,300 |
| Aug 22, 2025 | 47.73 | 48.48 | 46.49 | 46.63 | 46.63 | -2.30% | 483,502 |
| Aug 21, 2025 | 47.50 | 48.25 | 47.25 | 47.73 | 47.73 | -0.04% | 380,900 |
| Aug 20, 2025 | 47.98 | 47.98 | 47.19 | 47.75 | 47.75 | -0.48% | 428,600 |
| Aug 19, 2025 | 48.48 | 48.78 | 47.27 | 47.98 | 47.98 | -1.26% | 484,807 |
| Aug 18, 2025 | 48.40 | 49.26 | 48.36 | 48.59 | 48.59 | -0.04% | 513,300 |
| Aug 15, 2025 | 49.68 | 49.91 | 48.38 | 48.61 | 48.61 | -1.78% | 506,081 |
| Aug 14, 2025 | 49.70 | 50.06 | 49.04 | 49.49 | 49.49 | -1.92% | 456,825 |
| Aug 13, 2025 | 50.90 | 51.78 | 50.04 | 50.46 | 50.46 | -0.39% | 627,926 |
| Aug 12, 2025 | 49.93 | 51.29 | 49.25 | 50.66 | 50.66 | 2.36% | 579,000 |