Trupanion Inc (TRUP) Historical Stock Data
37.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRUP is down -0.19% a day on average. There have been 15 days where Trupanion Inc closed green and 15 days where TRUP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 38.11 | 37.79 | ↓$0.32 (-0.84%) | 37.34 | 38.11 | 173.38K |
| 2025-12-22 | 37.98 | 38.05 | ↑$0.07 (0.18%) | 37.98 | 38.86 | 238.46K |
| 2025-12-19 | 38.47 | 38.00 | ↓$0.47 (-1.22%) | 37.46 | 38.61 | 827.19K |
| 2025-12-18 | 38.26 | 38.48 | ↑$0.22 (0.58%) | 38.04 | 38.57 | 306.09K |
| 2025-12-17 | 36.35 | 37.89 | ↑$1.54 (4.24%) | 36.25 | 37.98 | 499.01K |
| 2025-12-16 | 36.72 | 36.40 | ↓$0.32 (-0.87%) | 36.38 | 37.04 | 305.33K |
| 2025-12-15 | 36.69 | 36.74 | ↑$0.05 (0.14%) | 36.23 | 36.74 | 280.02K |
| 2025-12-12 | 36.54 | 36.35 | ↓$0.19 (-0.52%) | 36.19 | 36.86 | 297.84K |
| 2025-12-11 | 37.04 | 36.50 | ↓$0.54 (-1.46%) | 36.25 | 37.95 | 342.52K |
| 2025-12-10 | 38.40 | 36.99 | ↓$1.41 (-3.67%) | 36.78 | 38.69 | 520.25K |
| 2025-12-09 | 37.13 | 38.41 | ↑$1.28 (3.45%) | 37.13 | 38.70 | 442.87K |
| 2025-12-08 | 37.11 | 37.28 | ↑$0.17 (0.46%) | 36.63 | 37.58 | 566.70K |
| 2025-12-05 | 36.73 | 36.93 | ↑$0.20 (0.54%) | 36.29 | 37.53 | 529.97K |
| 2025-12-04 | 36.35 | 37.03 | ↑$0.68 (1.87%) | 35.99 | 37.82 | 466.88K |
| 2025-12-03 | 35.17 | 36.24 | ↑$1.07 (3.04%) | 35.10 | 36.95 | 507.86K |
| 2025-12-02 | 34.25 | 34.84 | ↑$0.59 (1.72%) | 33.68 | 35.04 | 438.07K |
| 2025-12-01 | 34.86 | 34.03 | ↓$0.83 (-2.38%) | 33.86 | 35.06 | 422.50K |
| 2025-11-28 | 35.18 | 35.29 | ↑$0.11 (0.31%) | 34.63 | 35.37 | 231.38K |
| 2025-11-26 | 35.42 | 35.08 | ↓$0.34 (-0.96%) | 35.03 | 35.79 | 510.13K |
| 2025-11-25 | 35.31 | 35.36 | ↑$0.05 (0.14%) | 34.74 | 35.90 | 459.40K |
| 2025-11-24 | 35.86 | 35.40 | ↓$0.46 (-1.28%) | 34.95 | 36.62 | 428.32K |
| 2025-11-21 | 35.12 | 35.90 | ↑$0.78 (2.22%) | 34.61 | 36.33 | 742.81K |
| 2025-11-20 | 36.62 | 35.07 | ↓$1.55 (-4.23%) | 35.01 | 37.14 | 437.77K |
| 2025-11-19 | 36.97 | 36.07 | ↓$0.90 (-2.43%) | 35.90 | 37.04 | 258.76K |
| 2025-11-18 | 35.88 | 36.81 | ↑$0.93 (2.59%) | 35.34 | 36.92 | 348.32K |
| 2025-11-17 | 37.73 | 36.34 | ↓$1.39 (-3.68%) | 35.69 | 37.90 | 433.76K |
| 2025-11-14 | 38.91 | 37.74 | ↓$1.17 (-3.01%) | 37.27 | 38.98 | 424.19K |
| 2025-11-13 | 38.91 | 39.39 | ↑$0.48 (1.23%) | 38.01 | 39.61 | 512.11K |
| 2025-11-12 | 39.35 | 38.91 | ↓$0.44 (-1.12%) | 38.56 | 39.59 | 395.14K |
| 2025-11-11 | 39.35 | 39.02 | ↓$0.33 (-0.84%) | 38.64 | 39.97 | 346.54K |
Create an account or log in to view more rows.
$TRUP do what the markets tells you to do not the other way around
$TRUP what happens?
$TRUP we back
$TRUP we just getting started
$TRUP just added more
$TRUP going green
$TRUP just fucking go already jeesh
$TRUP we always finish green after a red week. Less go!
$TRUP pressure
$TRUP good times