Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free TRUP Stock Alerts
$25.80
+0.93 (+3.74%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Trupanion Stock Price Performance

5 Day
Performance
+14.62%
1 Month
Performance
+4.88%
3 Month
Performance
-15.85%
6 Month
Performance
+19.06%
Year-To-Date
Performance
-15.44%
1 Year
Performance
+15.70%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

TRUP Stock Chart for Saturday, May, 11, 2024

TRUP Chart by TradingView

Trupanion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/26/2024$23.00$24.13
+4.91%		$24.15$22.80721,728 shs$1.00 billion
02/23/2024$23.70$23.00
-2.95%		$23.59$22.50814,519 shs$955.42 million
02/22/2024$23.71$23.70
-0.04%		$24.20$23.07616,956 shs$984.50 million
02/21/2024$24.39$23.71
-2.79%		$24.37$22.341.27 million shs$985.03 million
02/20/2024$22.88$24.39
+6.60%		$25.68$22.641.53 million shs$1.01 billion
02/19/2024$22.88$22.88$29.57$22.694.61 million shs$950.44 million
02/16/2024$35.28$22.88
-35.15%		$29.57$22.694.60 million shs$950.55 million
02/15/2024$33.31$35.28
+5.91%		$35.74$33.591.54 million shs$1.47 billion
02/14/2024$30.78$33.31
+8.22%		$34.06$31.21953,101 shs$1.38 billion
02/13/2024$32.34$30.78
-4.82%		$32.21$29.96667,667 shs$1.28 billion
02/12/2024$30.66$32.34
+5.48%		$33.25$30.68585,900 shs$1.34 billion

Related Companies:
This page (NASDAQ:TRUP) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings