Trupanion (TRUP) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free TRUP Stock Alerts $27.94 -1.01 (-3.49%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Trupanion Stock Price Performance5 Day Performance-0.78%1 Month Performance+15.84%3 Month Performance-2.24%6 Month Performance+3.79%Year-To-Date Performance-8.42%1 Year Performance+36.29% Receive TRUP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Trupanion and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. TRUP Stock Chart for Tuesday, May, 28, 2024 TRUP Chart by TradingView Trupanion Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$28.95$27.94-3.49%$29.00$27.21655,679 shs$1.17 billion05/27/2024$28.95$28.95$29.08$27.99367,700 shs$1.22 billion05/24/2024$28.16$28.95+2.81%$29.08$27.99367,768 shs$1.22 billion05/23/2024$29.19$28.16-3.53%$29.67$27.71835,956 shs$1.18 billion05/22/2024$29.89$29.19-2.34%$31.15$29.00548,970 shs$1.23 billion05/21/2024$30.04$29.89-0.50%$30.35$28.931.04 million shs$1.26 billion Get the Latest News and Ratings for TRUP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Trupanion and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$30.24$30.04-0.66%$30.70$29.711.08 million shs$1.26 billion05/17/2024$32.82$30.24-7.86%$33.25$29.98985,111 shs$1.27 billion05/16/2024$28.33$32.82+15.85%$34.75$30.352.05 million shs$1.38 billion05/15/2024$31.30$28.33-9.49%$31.97$26.411.91 million shs$1.19 billion05/14/2024$30.77$31.30+1.72%$35.50$30.772.66 million shs$1.31 billion05/13/2024$25.80$30.77+19.26%$31.29$26.002.80 million shs$1.29 billion05/10/2024$24.87$25.80+3.74%$26.59$25.07925,090 shs$1.08 billion05/09/2024$23.06$24.87+7.85%$25.04$22.96529,884 shs$1.05 billion05/08/2024$25.55$23.06-9.75%$25.13$22.98681,028 shs$1.07 billion05/07/2024$22.51$25.55+13.51%$25.73$22.461.47 million shs$1.07 billion05/06/2024$19.85$22.51+13.40%$22.80$20.051.49 million shs$945.20 million05/03/2024$23.78$19.85-16.53%$24.48$19.692.33 million shs$998.64 million05/02/2024$23.32$23.78+1.97%$24.45$23.30835,392 shs$998.52 million05/01/2024$22.50$23.32+3.64%$24.68$22.42863,015 shs$979.21 million04/30/2024$24.00$22.50-6.25%$24.50$22.23373,662 shs$940.73 million04/29/2024$24.12$24.00-0.50%$24.65$23.80341,199 shs$1.00 billion04/26/2024$23.31$24.12+3.47%$24.18$23.30210,509 shs$1.01 billion04/25/2024$23.91$23.31-2.51%$23.43$23.07313,963 shs$974.59 million04/24/2024$22.75$23.91+5.10%$24.00$22.71447,577 shs$999.80 million04/23/2024$22.35$22.75+1.79%$23.56$22.57789,091 shs$951.18 million04/22/2024$22.45$22.35-0.45%$22.66$21.96341,237 shs$934.45 million04/19/2024$21.36$22.45+5.10%$22.87$21.37932,517 shs$938.63 million04/18/2024$21.66$21.36-1.39%$23.14$21.22979,080 shs$893.06 million04/17/2024$22.17$21.66-2.30%$22.71$21.49358,317 shs$905.61 million04/16/2024$22.16$22.17+0.05%$22.49$21.18723,110 shs$926.93 million04/15/2024$23.38$22.16-5.22%$23.64$21.97520,965 shs$926.51 million04/12/2024$24.60$23.38-4.96%$24.59$23.29373,472 shs$977.52 million04/11/2024$24.81$24.60-0.85%$25.16$24.20514,964 shs$1.03 billion04/10/2024$25.75$24.81-3.65%$25.63$24.45877,063 shs$1.04 billion04/09/2024$25.90$25.75-0.58%$26.52$25.43372,337 shs$1.08 billion04/08/2024$26.10$25.90-0.77%$26.67$25.50324,744 shs$1.08 billion04/05/2024$25.51$26.10+2.31%$26.11$24.10543,164 shs$1.09 billion04/04/2024$26.40$25.51-3.37%$27.76$25.44401,655 shs$1.07 billion04/03/2024$26.15$26.40+0.96%$26.80$25.44428,303 shs$1.10 billionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report04/02/2024$27.39$26.15-4.53%$27.50$25.98471,630 shs$1.09 billion04/01/2024$27.61$27.39-0.80%$28.24$26.68555,850 shs$1.15 billion03/29/2024$27.61$27.61$28.97$27.14557,027 shs$1.15 billion03/28/2024$27.74$27.61-0.47%$28.97$27.14557,027 shs$1.15 billion03/27/2024$27.10$27.74+2.36%$27.86$26.60495,562 shs$1.16 billion03/26/2024$26.08$27.10+3.91%$28.34$26.711.24 million shs$1.13 billion03/25/2024$25.65$26.08+1.68%$26.12$25.51293,116 shs$1.09 billion03/22/2024$25.80$25.65-0.58%$26.19$24.90757,014 shs$1.07 billion03/21/2024$26.34$25.80-2.05%$26.85$25.52439,450 shs$1.08 billion03/20/2024$24.72$26.34+6.55%$26.83$24.77843,219 shs$1.10 billion03/19/2024$26.92$24.72-8.17%$27.08$24.50704,633 shs$1.03 billion03/18/2024$27.12$26.92-0.74%$27.70$26.52379,389 shs$1.13 billion03/15/2024$27.36$27.12-0.88%$28.03$26.82709,227 shs$1.13 billion03/14/2024$29.18$27.36-6.24%$28.93$26.70623,580 shs$1.14 billion03/13/2024$29.15$29.18+0.10%$29.95$28.62277,189 shs$1.22 billion03/12/2024$28.71$29.15+1.53%$29.26$28.14395,793 shs$1.22 billion03/11/2024$29.55$28.71-2.84%$29.77$28.53414,151 shs$1.20 billion03/08/2024$29.27$29.55+0.96%$30.77$29.04434,909 shs$1.24 billion03/07/2024$27.86$29.27+5.06%$29.32$27.84461,413 shs$1.22 billion03/06/2024$28.00$27.86-0.50%$29.35$27.54645,607 shs$1.16 billion03/05/2024$29.01$28.00-3.48%$29.54$27.39614,794 shs$1.17 billion03/04/2024$27.28$29.01+6.34%$29.56$27.00597,898 shs$1.21 billion03/01/2024$26.75$27.28+1.98%$27.53$26.08397,671 shs$1.14 billion02/29/2024$28.58$26.75-6.40%$30.12$25.97861,474 shs$1.11 billion02/28/2024$27.27$28.58+4.80%$28.86$26.591.12 million shs$1.19 billion02/27/2024$24.13$27.27+13.01%$27.46$24.27862,280 shs$1.13 billion Related Companies: FINV Stock Price Chart STBA Stock Price Chart CNNE Stock Price Chart DEA Stock Price Chart SRCE Stock Price Chart NIC Stock Price Chart TCBK Stock Price Chart CET Stock Price Chart HOPE Stock Price Chart AIV Stock Price Chart Receive TRUP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Trupanion and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TRUP) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Trupanion, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.