Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

Trupanion logo
$49.81 -1.05 (-2.06%)
Closing price 04:00 PM Eastern
Extended Trading
$49.80 -0.02 (-0.03%)
As of 07:17 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 increased 52.00%, with a year-to-date return of 3.34%. In the past month, the stock has decreased 2.01%, reflecting recent market activity.

As of the latest close, Trupanion traded at $50.86 with a market cap of $2.18 billion and volume of 649,524 shares. Five years ago, the stock traded at $47.89, representing a 4.01% increase over that period. At the time, it had a market cap of $1.68 billion and a volume of 304,200 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.

5 Day
Performance
-1.70%
1 Month
Performance
-2.01%
3 Month
Performance
+43.46%
Year-To-Date
Performance
+3.34%
1 Year
Performance
+52.00%
5 Year
Performance
+4.01%

TRUP Stock Chart for Tuesday, July, 15, 2025

Trupanion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/15/2025$50.86$49.81
-2.06%
$50.95$49.71350,216 shs$2.13 billion
07/14/2025$49.76$50.86
+2.21%
$51.36$49.26649,524 shs$2.18 billion
07/11/2025$50.67$49.76
-1.80%
$51.27$48.81392,992 shs$2.13 billion
07/10/2025$53.13$50.67
-4.63%
$52.36$50.21532,358 shs$2.17 billion
07/09/2025$52.45$53.13
+1.30%
$53.61$51.20726,703 shs$2.27 billion
07/08/2025$51.88$52.45
+1.10%
$53.24$51.07525,969 shs$2.24 billion
07/07/2025$52.13$51.88
-0.48%
$52.97$51.44639,092 shs$2.22 billion
07/04/2025$52.13$52.13$53.81$52.01630,495 shs$2.23 billion
07/03/2025$51.96$52.13
+0.33%
$53.81$52.01630,495 shs$2.23 billion
07/02/2025$54.10$51.96
-3.96%
$54.84$51.56663,874 shs$2.22 billion
07/01/2025$55.35$54.10
-2.26%
$55.74$54.04814,313 shs$2.31 billion
06/30/2025$56.00$55.35
-1.16%
$57.35$54.56791,742 shs$2.37 billion
06/27/2025$56.24$56.00
-0.43%
$57.89$55.781.54 million shs$2.40 billion
06/26/2025$55.25$56.24
+1.79%
$57.50$54.58585,769 shs$2.41 billion
06/25/2025$56.45$55.25
-2.13%
$56.89$55.19335,574 shs$2.36 billion
06/24/2025$56.44$56.45
+0.02%
$57.34$56.03284,205 shs$2.41 billion
06/23/2025$56.05$56.44
+0.70%
$56.61$54.58348,124 shs$2.41 billion
06/20/2025$54.71$56.05
+2.45%
$56.78$55.28696,688 shs$2.40 billion
06/19/2025$54.71$54.71$55.23$52.54394,772 shs$2.34 billion
06/18/2025$53.04$54.71
+3.15%
$55.23$52.54394,772 shs$2.34 billion
06/17/2025$52.89$53.04
+0.28%
$54.10$52.35625,095 shs$2.27 billion
06/16/2025$50.83$52.89
+4.05%
$53.00$50.49390,224 shs$2.26 billion

This page (NASDAQ:TRUP) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners