Go Pro
→ Buffett's Final Warning: 'The Dollar Is Going to Hell' (From Decentralized Masters) (Ad)tc pixel Free TRUP Stock Alerts

Trupanion (TRUP) Stock Chart & Stock Price History

Trupanion logo
$30.73 -0.27 (-0.87%)
As of 10:41 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Trupanion Stock Price Performance

The Trupanion (TRUP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.91%, with a year-to-date return of -17.77%. In the past month, the stock has increased 19.02%, reflecting recent market activity.

As of the latest close, Trupanion traded at $31.00 with a market cap of $1.36 billion and volume of 541,432 shares. Five years ago, the stock traded at $96.82, representing a 68.26% decrease over that period. At the time, it had a market cap of $3.90 billion and a volume of 120,960 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+13.86%
1 Month
Performance
+19.02%
3 Month
Performance
+37.43%
Year-To-Date
Performance
-17.77%
1 Year
Performance
-37.91%
5 Year
Performance
-68.26%

TRUP Stock Chart for Friday, August, 14, 2026

TRUP Chart by TradingView

Trupanion Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$30.32$31.00
+2.24%		$31.05$30.12541,432 shs$1.36 billion
08/12/2026$30.51$30.32
-0.62%		$31.42$29.78564,680 shs$1.33 billion
08/11/2026$29.06$30.51
+4.99%		$30.88$29.051.07 million shs$1.34 billion
08/10/2026$26.99$29.06
+7.67%		$29.54$26.811.65 million shs$1.27 billion
08/07/2026$28.16$26.99
-4.15%		$28.21$26.55621,499 shs$1.18 billion
08/06/2026$24.39$28.16
+15.46%		$29.28$26.301.95 million shs$1.23 billion
08/05/2026$24.65$24.39
-1.05%		$24.84$23.98376,966 shs$1.06 billion
08/04/2026$24.92$24.65
-1.08%		$24.92$24.32515,054 shs$1.08 billion
08/03/2026$24.49$24.92
+1.76%		$25.44$24.30490,768 shs$1.09 billion
07/31/2026$24.48$24.49
+0.04%		$24.71$24.01240,040 shs$1.07 billion
07/30/2026$25.85$24.48
-5.30%		$25.52$24.25294,301 shs$1.07 billion
07/29/2026$25.50$25.85
+1.37%		$26.07$25.21483,769 shs$1.13 billion
07/28/2026$24.87$25.50
+2.53%		$25.97$25.08338,844 shs$1.11 billion
07/27/2026$23.99$24.87
+3.67%		$25.07$24.37337,639 shs$1.08 billion
07/24/2026$23.50$23.99
+2.09%		$24.34$23.58274,910 shs$1.05 billion
07/23/2026$24.45$23.50
-3.89%		$24.40$23.48314,858 shs$1.03 billion
07/22/2026$25.85$24.45
-5.42%		$25.89$24.44281,816 shs$1.07 billion
07/21/2026$26.74$25.85
-3.33%		$26.64$25.46250,177 shs$1.13 billion
07/20/2026$26.70$26.74
+0.15%		$27.00$26.19361,325 shs$1.17 billion
07/17/2026$26.35$26.70
+1.33%		$27.08$26.26356,439 shs$1.16 billion
07/16/2026$25.47$26.35
+3.46%		$26.98$25.76365,087 shs$1.15 billion
07/15/2026$25.82$25.47
-1.36%		$26.16$24.91281,487 shs$1.11 billion
07/14/2026$27.37$25.82
-5.66%		$27.08$25.79211,226 shs$1.13 billion
07/13/2026$25.83$27.37
+5.96%		$27.55$26.03401,922 shs$1.19 billion
Related Companies

This page (NASDAQ:TRUP) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
In 2025, the dollar lost 12% in value. Real inflation hit 5%+. 12% + 5% = 17% purchasing power gone. And it's ...
Decentralized Masters | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
How the JPMorgan $8,000 Gold Call Exposed the Biggest Mistake in Most Retirement Accounts
JPMorgan has raised its 2026 gold forecast to $6,300, with a credible path to $8,000, and now calls gold a cor...
Golden Crest Metals | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel