Trupanion Inc.
46.65
3.00 (6.87%)
At close: Jan 15, 2025, 10:26 AM

TRUP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 44.05 45.05 43.35 43.65 0.11 0.25% 412,852
Jan 13, 2025 42.48 43.61 42.33 43.54 -0.41 -0.93% 561,922
Jan 10, 2025 45.18 45.63 43.55 43.95 -2.63 -5.65% 570,136
Jan 8, 2025 46.35 46.83 44.05 46.58 -0.89 -1.87% 980,848
Jan 7, 2025 48.78 49.63 46.50 47.47 -1.25 -2.57% 613,400
Jan 6, 2025 50.10 50.17 47.85 48.72 -0.86 -1.73% 1,076,315
Jan 3, 2025 48.56 50.43 48.10 49.58 1.38 2.86% 355,438
Jan 2, 2025 48.46 49.41 46.67 48.20 0.00 0.00% 732,541
Dec 31, 2024 49.11 50.04 47.83 48.20 -0.69 -1.41% 672,732
Dec 30, 2024 49.07 49.64 47.80 48.89 -0.84 -1.69% 402,524
Dec 27, 2024 50.92 50.93 48.74 49.73 -1.19 -2.34% 441,048
Dec 26, 2024 50.84 51.15 49.55 50.92 -0.08 -0.16% 238,900
Dec 24, 2024 50.09 51.08 49.50 51.00 1.25 2.51% 137,100
Dec 23, 2024 50.73 50.73 49.01 49.75 -0.98 -1.93% 380,766
Dec 20, 2024 48.64 51.97 48.00 50.73 1.16 2.34% 1,497,332
Dec 19, 2024 50.77 51.60 49.49 49.57 -0.22 -0.44% 338,800
Dec 18, 2024 54.22 55.21 49.09 49.79 -3.98 -7.40% 386,166
Dec 17, 2024 53.68 54.00 51.64 53.77 -0.38 -0.70% 472,148
Dec 16, 2024 53.23 55.96 53.16 54.15 1.42 2.69% 537,928
Dec 13, 2024 53.82 55.26 52.14 52.73 -0.68 -1.27% 319,700
Dec 12, 2024 54.84 56.24 52.98 53.41 -1.31 -2.39% 443,900
Dec 11, 2024 54.19 55.58 53.92 54.72 0.73 1.35% 352,000
Dec 10, 2024 54.91 57.39 52.63 53.99 -2.02 -3.61% 791,805
Dec 9, 2024 54.03 56.33 52.20 56.01 2.55 4.77% 619,695
Dec 6, 2024 51.49 53.91 50.66 53.46 1.87 3.62% 459,460
Dec 5, 2024 56.17 56.23 51.52 51.59 -4.13 -7.41% 704,298
Dec 4, 2024 54.63 55.85 53.92 55.72 1.09 2.00% 586,422
Dec 3, 2024 53.65 54.69 51.60 54.63 0.98 1.83% 440,135
Dec 2, 2024 53.41 53.67 50.72 53.65 0.34 0.64% 720,900
Nov 29, 2024 53.48 53.71 52.40 53.31 -0.19 -0.36% 288,900
Nov 27, 2024 54.71 56.40 53.26 53.50 -0.85 -1.56% 365,039
Nov 26, 2024 52.61 55.55 51.05 54.35 0.89 1.66% 357,300
Nov 25, 2024 53.08 55.21 52.25 53.46 -0.14 -0.26% 583,204
Nov 22, 2024 52.57 56.08 52.57 53.60 0.95 1.80% 675,400
Nov 21, 2024 52.08 54.13 50.75 52.65 0.83 1.60% 484,931
Nov 20, 2024 53.05 54.70 51.49 51.82 -1.14 -2.15% 394,542
Nov 19, 2024 49.95 53.00 49.95 52.96 2.25 4.44% 835,025
Nov 18, 2024 52.83 52.83 50.11 50.71 -2.05 -3.89% 486,120
Nov 15, 2024 52.47 53.04 51.48 52.76 0.52 1.00% 540,100
Nov 14, 2024 52.54 53.28 52.06 52.24 -0.28 -0.53% 309,213
Nov 13, 2024 54.87 55.88 51.24 52.52 -1.23 -2.29% 611,900
Nov 12, 2024 51.90 54.59 51.84 53.75 1.34 2.56% 1,571,920
Nov 11, 2024 51.82 53.76 51.55 52.41 1.92 3.80% 714,100
Nov 8, 2024 49.22 51.00 48.77 50.49 1.57 3.21% 704,826
Nov 7, 2024 49.73 50.10 48.42 48.92 -1.29 -2.57% 469,677
Nov 6, 2024 54.23 55.00 49.61 50.21 -0.93 -1.82% 866,042
Nov 5, 2024 50.59 52.33 50.07 51.14 1.09 2.18% 531,300
Nov 4, 2024 54.24 54.45 49.89 50.05 -4.51 -8.27% 887,364
Nov 1, 2024 54.78 56.88 54.06 54.56 -0.22 -0.40% 708,745
Oct 31, 2024 52.36 57.90 51.51 54.78 -0.34 -0.62% 859,928

Create Price Alert on TRUP

Your price alert will notify you when the stock price is above 46.65.

Add to Watchlist