Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free TRUP Stock Alerts
$27.94
-1.01 (-3.49%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Trupanion Stock Price Performance

5 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

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

TRUP Stock Chart for Tuesday, May, 28, 2024

TRUP Chart by TradingView

Trupanion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$28.95$27.94
-3.49%		$29.00$27.21655,679 shs$1.17 billion
05/27/2024$28.95$28.95$29.08$27.99367,700 shs$1.22 billion
05/24/2024$28.16$28.95
+2.81%		$29.08$27.99367,768 shs$1.22 billion
05/23/2024$29.19$28.16
-3.53%		$29.67$27.71835,956 shs$1.18 billion
05/22/2024$29.89$29.19
-2.34%		$31.15$29.00548,970 shs$1.23 billion
05/21/2024$30.04$29.89
-0.50%		$30.35$28.931.04 million shs$1.26 billion
05/20/2024$30.24$30.04
-0.66%		$30.70$29.711.08 million shs$1.26 billion
05/17/2024$32.82$30.24
-7.86%		$33.25$29.98985,111 shs$1.27 billion
05/16/2024$28.33$32.82
+15.85%		$34.75$30.352.05 million shs$1.38 billion
05/15/2024$31.30$28.33
-9.49%		$31.97$26.411.91 million shs$1.19 billion
05/14/2024$30.77$31.30
+1.72%		$35.50$30.772.66 million shs$1.31 billion
05/13/2024$25.80$30.77
+19.26%		$31.29$26.002.80 million shs$1.29 billion
05/10/2024$24.87$25.80
+3.74%		$26.59$25.07925,090 shs$1.08 billion
05/09/2024$23.06$24.87
+7.85%		$25.04$22.96529,884 shs$1.05 billion
05/08/2024$25.55$23.06
-9.75%		$25.13$22.98681,028 shs$1.07 billion
05/07/2024$22.51$25.55
+13.51%		$25.73$22.461.47 million shs$1.07 billion
05/06/2024$19.85$22.51
+13.40%		$22.80$20.051.49 million shs$945.20 million
05/03/2024$23.78$19.85
-16.53%		$24.48$19.692.33 million shs$998.64 million
05/02/2024$23.32$23.78
+1.97%		$24.45$23.30835,392 shs$998.52 million
05/01/2024$22.50$23.32
+3.64%		$24.68$22.42863,015 shs$979.21 million
04/30/2024$24.00$22.50
-6.25%		$24.50$22.23373,662 shs$940.73 million
04/29/2024$24.12$24.00
-0.50%		$24.65$23.80341,199 shs$1.00 billion
04/26/2024$23.31$24.12
+3.47%		$24.18$23.30210,509 shs$1.01 billion
04/25/2024$23.91$23.31
-2.51%		$23.43$23.07313,963 shs$974.59 million
04/24/2024$22.75$23.91
+5.10%		$24.00$22.71447,577 shs$999.80 million
04/23/2024$22.35$22.75
+1.79%		$23.56$22.57789,091 shs$951.18 million
04/22/2024$22.45$22.35
-0.45%		$22.66$21.96341,237 shs$934.45 million
04/19/2024$21.36$22.45
+5.10%		$22.87$21.37932,517 shs$938.63 million
04/18/2024$21.66$21.36
-1.39%		$23.14$21.22979,080 shs$893.06 million
04/17/2024$22.17$21.66
-2.30%		$22.71$21.49358,317 shs$905.61 million
04/16/2024$22.16$22.17
+0.05%		$22.49$21.18723,110 shs$926.93 million
04/15/2024$23.38$22.16
-5.22%		$23.64$21.97520,965 shs$926.51 million
04/12/2024$24.60$23.38
-4.96%		$24.59$23.29373,472 shs$977.52 million
04/11/2024$24.81$24.60
-0.85%		$25.16$24.20514,964 shs$1.03 billion
04/10/2024$25.75$24.81
-3.65%		$25.63$24.45877,063 shs$1.04 billion
04/09/2024$25.90$25.75
-0.58%		$26.52$25.43372,337 shs$1.08 billion
04/08/2024$26.10$25.90
-0.77%		$26.67$25.50324,744 shs$1.08 billion
04/05/2024$25.51$26.10
+2.31%		$26.11$24.10543,164 shs$1.09 billion
04/04/2024$26.40$25.51
-3.37%		$27.76$25.44401,655 shs$1.07 billion
04/03/2024$26.15$26.40
+0.96%		$26.80$25.44428,303 shs$1.10 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/02/2024$27.39$26.15
-4.53%		$27.50$25.98471,630 shs$1.09 billion
04/01/2024$27.61$27.39
-0.80%		$28.24$26.68555,850 shs$1.15 billion
03/29/2024$27.61$27.61$28.97$27.14557,027 shs$1.15 billion
03/28/2024$27.74$27.61
-0.47%		$28.97$27.14557,027 shs$1.15 billion
03/27/2024$27.10$27.74
+2.36%		$27.86$26.60495,562 shs$1.16 billion
03/26/2024$26.08$27.10
+3.91%		$28.34$26.711.24 million shs$1.13 billion
03/25/2024$25.65$26.08
+1.68%		$26.12$25.51293,116 shs$1.09 billion
03/22/2024$25.80$25.65
-0.58%		$26.19$24.90757,014 shs$1.07 billion
03/21/2024$26.34$25.80
-2.05%		$26.85$25.52439,450 shs$1.08 billion
03/20/2024$24.72$26.34
+6.55%		$26.83$24.77843,219 shs$1.10 billion
03/19/2024$26.92$24.72
-8.17%		$27.08$24.50704,633 shs$1.03 billion
03/18/2024$27.12$26.92
-0.74%		$27.70$26.52379,389 shs$1.13 billion
03/15/2024$27.36$27.12
-0.88%		$28.03$26.82709,227 shs$1.13 billion
03/14/2024$29.18$27.36
-6.24%		$28.93$26.70623,580 shs$1.14 billion
03/13/2024$29.15$29.18
+0.10%		$29.95$28.62277,189 shs$1.22 billion
03/12/2024$28.71$29.15
+1.53%		$29.26$28.14395,793 shs$1.22 billion
03/11/2024$29.55$28.71
-2.84%		$29.77$28.53414,151 shs$1.20 billion
03/08/2024$29.27$29.55
+0.96%		$30.77$29.04434,909 shs$1.24 billion
03/07/2024$27.86$29.27
+5.06%		$29.32$27.84461,413 shs$1.22 billion
03/06/2024$28.00$27.86
-0.50%		$29.35$27.54645,607 shs$1.16 billion
03/05/2024$29.01$28.00
-3.48%		$29.54$27.39614,794 shs$1.17 billion
03/04/2024$27.28$29.01
+6.34%		$29.56$27.00597,898 shs$1.21 billion
03/01/2024$26.75$27.28
+1.98%		$27.53$26.08397,671 shs$1.14 billion
02/29/2024$28.58$26.75
-6.40%		$30.12$25.97861,474 shs$1.11 billion
02/28/2024$27.27$28.58
+4.80%		$28.86$26.591.12 million shs$1.19 billion
02/27/2024$24.13$27.27
+13.01%		$27.46$24.27862,280 shs$1.13 billion

Related Companies:
This page (NASDAQ:TRUP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The #1 Crypto for AI
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company