Trupanion Inc. (TRUP)
NASDAQ: TRUP
· Real-Time Price · USD
48.55
-0.94 (-1.90%)
At close: Aug 15, 2025, 3:59 PM
48.61
0.11%
After-hours: Aug 15, 2025, 04:10 PM EDT
TRUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.68 | 49.90 | 48.38 | 48.61 | n/a | -1.78% | 494,827 |
| 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 |
| Aug 11, 2025 | 48.66 | 50.61 | 48.57 | 49.49 | 49.49 | 1.39% | 747,100 |
| Aug 8, 2025 | 57.00 | 57.00 | 48.29 | 48.81 | 48.81 | 0.12% | 1,388,528 |
| Aug 7, 2025 | 49.03 | 49.80 | 47.98 | 48.75 | 48.75 | 0.25% | 861,909 |
| Aug 6, 2025 | 48.30 | 49.05 | 47.14 | 48.63 | 48.63 | 1.46% | 444,000 |
| Aug 5, 2025 | 47.92 | 49.12 | 47.47 | 47.93 | 47.93 | 1.33% | 631,900 |
| Aug 4, 2025 | 46.92 | 47.79 | 45.91 | 47.30 | 47.30 | 2.36% | 571,153 |
| Aug 1, 2025 | 46.94 | 47.41 | 45.64 | 46.21 | 46.21 | -2.53% | 551,932 |
| Jul 31, 2025 | 47.34 | 48.71 | 47.00 | 47.41 | 47.41 | -0.36% | 427,600 |
| Jul 30, 2025 | 48.66 | 48.66 | 46.93 | 47.58 | 47.58 | -1.53% | 410,103 |
| Jul 29, 2025 | 50.20 | 50.20 | 48.31 | 48.32 | 48.32 | -2.60% | 445,100 |
| Jul 28, 2025 | 50.21 | 51.91 | 49.01 | 49.61 | 49.61 | -0.40% | 407,580 |
| Jul 25, 2025 | 49.47 | 49.93 | 48.75 | 49.81 | 49.81 | 1.61% | 300,837 |
| Jul 24, 2025 | 50.23 | 50.30 | 48.52 | 49.02 | 49.02 | -3.14% | 450,049 |
| Jul 23, 2025 | 50.51 | 51.89 | 50.40 | 50.61 | 50.61 | 0.90% | 558,110 |
| Jul 22, 2025 | 49.45 | 50.90 | 48.70 | 50.16 | 50.16 | 1.19% | 529,600 |
| Jul 21, 2025 | 51.25 | 51.41 | 49.39 | 49.57 | 49.57 | -3.11% | 279,419 |