S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NASDAQ:TRUP

Trupanion Stock Chart and Price History

$92.92
-1.51 (-1.60%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$91.41
$96.37
50-Day Range
$92.92
$155.41
52-Week Range
$69.74
$158.25
Volume
631,326 shs
Average Volume
413,602 shs
Market Capitalization
$3.75 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.95

Trupanion (NASDAQ:TRUP) Price Performance

5 Day
Performance
-7.32%

1 Month
Performance
-28.25%

3 Month
Performance
-13.52%

Year-To-Date
Performance
-29.62%

1 Year
Performance
-21.30%


Trupanion (NASDAQ TRUP) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Trupanion (NASDAQ:TRUP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$94.43$92.92
-1.60%
$96.37$91.41631,326 shs$3.75 billion
01/20/2022$94.89$94.43
-0.48%
$99.60$93.90377,656 shs$3.81 billion
01/19/2022$97.26$94.89
-2.44%
$99.95$94.41442,644 shs$3.83 billion
01/18/2022$100.26$97.26
-2.99%
$99.47$96.13518,360 shs$3.93 billion
01/17/2022$100.26$100.26$102.16$96.86465,952 shs$4.05 billion
01/14/2022$100.48$100.26
-0.22%
$102.16$96.86465,952 shs$4.05 billion
01/13/2022$106.08$100.48
-5.28%
$107.87$99.73262,638 shs$4.06 billion
01/12/2022$108.41$106.08
-2.15%
$111.97$104.04300,243 shs$4.28 billion
01/11/2022$106.62$108.41
+1.68%
$110.22$103.61320,855 shs$4.38 billion
01/10/2022$109.02$106.62
-2.20%
$108.00$102.30476,813 shs$4.30 billion
01/07/2022$116.25$109.02
-6.22%
$120.16$108.63347,203 shs$4.40 billion
01/06/2022$117.69$116.25
-1.22%
$124.20$115.56337,559 shs$4.69 billion
01/05/2022$122.45$117.69
-3.89%
$125.00$116.89464,490 shs$4.75 billion
01/04/2022$129.29$122.45
-5.29%
$129.12$118.00465,529 shs$4.94 billion
01/03/2022$132.03$129.29
-2.08%
$135.11$125.86323,553 shs$5.22 billion
12/31/2021$130.73$132.03
+0.99%
$133.07$128.25249,013 shs$5.33 billion
12/30/2021$131.82$130.73
-0.83%
$134.36$129.31213,327 shs$5.28 billion
12/29/2021$132.19$131.82
-0.28%
$133.45$129.01135,450 shs$5.32 billion
12/28/2021$135.64$132.19
-2.54%
$137.62$131.00158,101 shs$5.34 billion
12/27/2021$133.60$135.64
+1.53%
$137.40$131.50168,577 shs$5.48 billion
12/24/2021$133.60$133.60$134.05$128.67150,901 shs$5.39 billion
12/23/2021$129.50$133.60
+3.17%
$134.05$128.67150,890 shs$5.39 billion
12/22/2021$130.25$129.50
-0.58%
$130.88$125.73217,089 shs$5.23 billion
12/21/2021$124.25$130.25
+4.83%
$130.74$125.05214,964 shs$5.26 billion
12/20/2021$129.04$124.25
-3.71%
$127.00$121.71284,002 shs$5.02 billion
12/17/2021$122.48$129.04
+5.36%
$129.61$117.10730,191 shs$5.21 billion
12/16/2021$123.07$122.48
-0.48%
$126.33$120.19549,097 shs$4.94 billion
12/15/2021$124.42$123.07
-1.09%
$125.02$117.44556,037 shs$4.97 billion
12/14/2021$130.98$124.42
-5.01%
$129.59$122.69491,893 shs$5.02 billion
12/13/2021$144.20$130.98
-9.17%
$145.95$130.97547,785 shs$5.29 billion
12/10/2021$152.89$144.20
-5.68%
$155.85$140.601.01 million shs$5.82 billion
12/09/2021$152.20$152.89
+0.45%
$158.00$150.38871,770 shs$6.17 billion
12/08/2021$155.41$152.20
-2.07%
$158.25$148.07868,734 shs$6.14 billion
12/07/2021$111.78$155.41
+39.03%
$157.69$119.832.62 million shs$6.27 billion
12/06/2021$111.58$111.78
+0.18%
$114.82$108.88263,946 shs$4.51 billion
12/03/2021$119.30$111.58
-6.47%
$120.17$108.56333,023 shs$4.50 billion
12/02/2021$112.14$119.30
+6.38%
$119.84$111.20257,733 shs$4.82 billion
12/01/2021$123.32$112.14
-9.07%
$127.67$110.80363,082 shs$4.53 billion
11/30/2021$124.90$123.32
-1.27%
$126.41$120.00253,627 shs$4.98 billion
11/29/2021$126.79$124.90
-1.49%
$126.72$119.69309,237 shs$5.04 billion
11/26/2021$125.03$126.79
+1.41%
$128.17$120.84157,216 shs$5.12 billion
11/25/2021$125.03$125.03$126.35$116.53446,774 shs$5.05 billion
11/24/2021$123.01$125.03
+1.64%
$126.35$116.53438,301 shs$5.05 billion
11/23/2021$132.14$123.01
-6.91%
$133.74$120.46499,182 shs$4.97 billion
11/22/2021$136.52$132.14
-3.21%
$136.90$128.06300,441 shs$5.33 billion
11/19/2021$131.64$136.52
+3.71%
$139.32$131.15315,806 shs$5.51 billion
11/18/2021$133.49$131.64
-1.39%
$136.53$129.71286,375 shs$5.31 billion
11/17/2021$137.73$133.49
-3.08%
$136.75$133.00281,915 shs$5.39 billion
11/16/2021$129.96$137.73
+5.98%
$140.46$128.42477,357 shs$5.56 billion
11/15/2021$129.99$129.96
-0.02%
$130.99$127.98220,658 shs$5.25 billion
11/12/2021$123.25$129.99
+5.47%
$131.18$123.96414,005 shs$5.25 billion
11/11/2021$121.09$123.25
+1.78%
$124.94$120.80153,754 shs$4.98 billion
11/10/2021$126.25$121.09
-4.09%
$125.30$118.28260,891 shs$4.87 billion
11/09/2021$123.44$126.25
+2.28%
$128.93$122.80334,246 shs$5.10 billion
11/08/2021$128.66$123.44
-4.06%
$128.83$121.30384,686 shs$4.97 billion
11/05/2021$119.60$128.66
+7.58%
$128.67$119.39748,825 shs$5.18 billion
11/04/2021$106.87$119.60
+11.91%
$120.26$102.12522,387 shs$4.81 billion
11/03/2021$102.18$106.87
+4.59%
$107.02$100.76283,539 shs$4.30 billion
11/02/2021$104.50$102.18
-2.22%
$104.66$99.00312,440 shs$4.11 billion
11/01/2021$102.40$104.50
+2.05%
$105.92$102.14294,903 shs$4.20 billion
10/29/2021$101.56$102.40
+0.83%
$103.38$101.20156,018 shs$4.12 billion
10/28/2021$100.71$101.56
+0.84%
$105.51$101.18283,846 shs$0.00
10/27/2021$108.95$100.71
-7.56%
$109.95$100.02350,058 shs$0.00
10/26/2021$108.64$108.95
+0.29%
$110.64$107.00356,578 shs$0.00
10/25/2021$107.45$108.64
+1.11%
$110.63$105.83512,199 shs$0.00
10/22/2021$109.76$107.45
-2.10%
$108.92$105.83236,975 shs$0.00
10/21/2021$104.90$109.76
+4.63%
$111.52$103.75381,022 shs$0.00
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.