Get the Stockscreener App
45.99
0.04%
-0.02
After Hours:
45.99
Trupanion Inc Stock (TRUP) Price History
The historical daily chart and data for Trupanion Inc stock (TRUP), show that the latest closing stock price as of February 07, 2025, is $45.99.
- Trupanion Inc all-time high stock price is $158.25, occurred on December 08, 2021.
- The lowest Trupanion Inc stock price recorded was $5.21 on December 16, 2014. Since then, Trupanion Inc's stock price has risen over 782.73% to $45.99 now.
- The 52-week high stock price for TRUP is $57.90, representing a 25.90% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for TRUP is $19.69, indicating a -57.19% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Trupanion Inc (TRUP) stock in the beginning of 2024 was $129.01. The stock closed the year at $47.53, a loss of over -63.16% for the year.
The table below shows more information about TRUP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $46.97 | $45.50 | $1.47 | 318,881.0 | -0.04% |
| Feb 06, 2025 | $47.42 | $44.72 | $2.70 | 646,191.0 | -2.19% |
| Feb 05, 2025 | $47.76 | $46.46 | $1.30 | 359,139.0 | -0.61% |
| Feb 04, 2025 | $47.66 | $46.54 | $1.12 | 243,081.0 | +0.81% |
| Feb 03, 2025 | $47.23 | $45.40 | $1.83 | 463,189.0 | -1.03% |
| Jan 31, 2025 | $49.14 | $46.83 | $2.31 | 378,352.0 | -0.90% |
| Jan 30, 2025 | $49.14 | $47.56 | $1.58 | 337,926.0 | +0.38% |
| Jan 29, 2025 | $48.80 | $47.00 | $1.80 | 303,099.0 | -2.05% |
| Jan 28, 2025 | $50.06 | $47.80 | $2.27 | 330,126.0 | -2.37% |
| Jan 27, 2025 | $50.47 | $48.03 | $2.44 | 391,596.0 | +1.98% |
| Jan 24, 2025 | $50.51 | $48.08 | $2.43 | 430,688.0 | +1.26% |
| Jan 23, 2025 | $49.25 | $46.52 | $2.73 | 579,924.0 | +3.80% |
| Jan 22, 2025 | $47.98 | $46.30 | $1.68 | 475,572.0 | -1.84% |
| Jan 21, 2025 | $48.30 | $46.10 | $2.20 | 501,425.0 | -0.50% |
| Jan 17, 2025 | $49.52 | $47.45 | $2.07 | 259,085.0 | -1.81% |
| Jan 16, 2025 | $49.59 | $47.34 | $2.25 | 455,170.0 | +2.69% |
| Jan 15, 2025 | $47.86 | $45.38 | $2.48 | 790,745.0 | +8.22% |
| Jan 14, 2025 | $45.05 | $43.35 | $1.70 | 405,988.0 | +0.25% |
| Jan 13, 2025 | $43.61 | $42.33 | $1.28 | 544,636.0 | -0.93% |
| Jan 10, 2025 | $45.62 | $43.55 | $2.08 | 563,788.0 | -5.65% |
| Jan 08, 2025 | $46.83 | $44.05 | $2.78 | 638,241.0 | -1.87% |
Trupanion Inc Stock (TRUP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trupanion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRUP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trupanion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trupanion Inc Stock (TRUP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $47.76 | $44.72 | $3.04 | 2,349,360.0 | -3.06% |
| Jan, 2025 | $50.51 | $42.33 | $8.18 | 10,108,484.0 | -1.58% |
Trupanion Inc Stock (TRUP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.39 | $47.80 | $9.59 | 9,342,638.0 | -8.29% |
| Nov, 2024 | $56.88 | $48.42 | $8.46 | 12,162,488.0 | -2.68% |
| Oct, 2024 | $57.90 | $40.35 | $17.55 | 13,339,487.0 | +30.49% |
| Sep, 2024 | $49.14 | $40.92 | $8.22 | 11,374,154.0 | -8.20% |
| Aug, 2024 | $48.85 | $29.70 | $19.15 | 16,134,607.0 | +23.39% |
| Jul, 2024 | $38.14 | $26.96 | $11.18 | 12,068,056.0 | +26.05% |
| Jun, 2024 | $30.96 | $25.90 | $5.06 | 9,342,586.0 | -1.57% |
| May, 2024 | $35.49 | $19.69 | $15.80 | 25,025,326.0 | +32.76% |
| Apr, 2024 | $28.24 | $21.18 | $7.06 | 11,084,996.0 | -18.51% |
| Mar, 2024 | $30.77 | $24.50 | $6.27 | 11,308,295.0 | +3.21% |
| Feb, 2024 | $35.74 | $22.34 | $13.40 | 20,226,078.0 | -1.65% |
| Jan, 2024 | $31.77 | $26.25 | $5.52 | 11,924,202.0 | -10.85% |
Trupanion Inc Stock (TRUP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.66 | $25.31 | $11.35 | 16,297,737.0 | +18.62% |
| Nov, 2023 | $29.86 | $19.14 | $10.72 | 18,620,534.0 | +24.85% |
| Oct, 2023 | $28.40 | $20.12 | $8.28 | 12,047,600.0 | -26.95% |
| Sep, 2023 | $30.72 | $25.92 | $4.80 | 10,848,806.0 | -5.15% |
| Aug, 2023 | $35.22 | $27.88 | $7.34 | 18,175,877.0 | -3.63% |
| Jul, 2023 | $32.92 | $19.75 | $13.17 | 25,794,784.0 | +56.76% |
| Jun, 2023 | $31.28 | $18.45 | $12.83 | 31,940,872.0 | -12.42% |
| May, 2023 | $37.71 | $19.64 | $18.07 | 38,383,259.0 | -36.00% |
| Apr, 2023 | $45.50 | $30.34 | $15.16 | 17,705,480.0 | -18.14% |
| Mar, 2023 | $62.21 | $36.14 | $26.07 | 21,388,060.0 | -27.77% |
| Feb, 2023 | $69.15 | $52.38 | $16.77 | 11,143,642.0 | +0.61% |
| Jan, 2023 | $59.26 | $43.54 | $15.72 | 7,449,631.0 | +24.17% |
1.41%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):