Trupanion Inc. (TRUP)
NASDAQ: TRUP
· Real-Time Price · USD
43.48
0.22 (0.51%)
At close: Oct 03, 2025, 3:59 PM
42.78
-1.61%
After-hours: Oct 03, 2025, 06:20 PM EDT
TRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.45 | 43.84 | 43.08 | 43.48 | n/a | 0.51% | 409,664 |
| Oct 2, 2025 | 43.44 | 43.61 | 42.61 | 43.26 | 43.26 | -0.41% | 249,800 |
| Oct 1, 2025 | 43.09 | 43.89 | 43.00 | 43.44 | 43.44 | 0.37% | 295,917 |
| Sep 30, 2025 | 43.50 | 44.05 | 42.49 | 43.28 | 43.28 | -1.23% | 335,500 |
| Sep 29, 2025 | 43.74 | 44.32 | 43.28 | 43.82 | 43.82 | 0.34% | 294,800 |
| Sep 26, 2025 | 42.86 | 44.15 | 42.68 | 43.67 | 43.67 | 1.70% | 322,300 |
| Sep 25, 2025 | 42.06 | 42.95 | 41.21 | 42.94 | 42.94 | 1.25% | 426,900 |
| Sep 24, 2025 | 43.99 | 44.81 | 42.36 | 42.41 | 42.41 | -4.01% | 303,203 |
| Sep 23, 2025 | 44.58 | 45.69 | 44.04 | 44.18 | 44.18 | -1.01% | 508,626 |
| Sep 22, 2025 | 45.03 | 45.15 | 44.27 | 44.63 | 44.63 | -1.24% | 328,100 |
| Sep 19, 2025 | 44.85 | 45.35 | 43.95 | 45.19 | 45.19 | 0.85% | 675,700 |
| Sep 18, 2025 | 45.22 | 46.43 | 44.78 | 44.81 | 44.81 | -0.64% | 825,200 |
| Sep 17, 2025 | 44.54 | 45.68 | 44.46 | 45.10 | 45.10 | 1.42% | 444,194 |
| Sep 16, 2025 | 44.79 | 45.18 | 43.83 | 44.47 | 44.47 | -0.58% | 457,016 |
| Sep 15, 2025 | 43.82 | 45.11 | 43.68 | 44.73 | 44.73 | 2.83% | 470,113 |
| Sep 12, 2025 | 43.44 | 43.84 | 42.96 | 43.50 | 43.50 | 0.09% | 388,505 |
| Sep 11, 2025 | 43.01 | 43.84 | 43.01 | 43.46 | 43.46 | 0.70% | 338,028 |
| Sep 10, 2025 | 42.63 | 43.20 | 42.15 | 43.16 | 43.16 | 0.98% | 410,471 |
| Sep 9, 2025 | 43.50 | 43.70 | 42.58 | 42.74 | 42.74 | -1.48% | 298,900 |
| Sep 8, 2025 | 44.03 | 44.03 | 42.55 | 43.38 | 43.38 | -1.61% | 400,200 |
Page 1 of 136