Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

Trupanion logo
$27.86 +1.13 (+4.23%)
Closing price 04:00 PM Eastern
Extended Trading
$27.87 +0.01 (+0.04%)
As of 07:30 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 Massive. 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 decreased 34.63%, with a year-to-date return of -25.45%. In the past month, the stock has increased 5.85%, reflecting recent market activity.

As of the latest close, Trupanion traded at $27.86 with a market cap of $1.22 billion and volume of 359,334 shares. Five years ago, the stock traded at $91.16, representing a 69.44% decrease over that period. At the time, it had a market cap of $3.67 billion and a volume of 450,030 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.

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
+6.91%
1 Month
Performance
+5.85%
3 Month
Performance
+9.38%
Year-To-Date
Performance
-25.45%
1 Year
Performance
-34.63%
5 Year
Performance
-69.44%

TRUP Stock Chart for Thursday, October, 15, 2026

Trupanion Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$26.57$26.73
+0.60%
$26.75$25.74397,159 shs$1.17 billion
10/13/2026$26.29$26.57
+1.07%
$26.74$26.00273,520 shs$1.17 billion
10/12/2026$26.06$26.29
+0.88%
$26.32$25.40333,295 shs$1.15 billion
10/09/2026$25.82$26.06
+0.93%
$26.10$25.55269,943 shs$1.14 billion
10/08/2026$24.63$25.82
+4.83%
$25.93$24.42489,623 shs$1.13 billion
10/07/2026$24.68$24.63
-0.20%
$25.05$24.09499,457 shs$1.08 billion
10/06/2026$24.57$24.68
+0.45%
$24.90$24.11333,295 shs$1.08 billion
10/05/2026$23.58$24.57
+4.20%
$24.61$23.45574,627 shs$1.08 billion
10/02/2026$23.70$23.58
-0.51%
$23.97$23.23247,260 shs$1.03 billion
10/01/2026$23.36$23.70
+1.46%
$24.11$23.26359,115 shs$1.04 billion
09/30/2026$23.61$23.36
-1.06%
$23.96$22.93398,306 shs$1.02 billion
09/29/2026$23.27$23.61
+1.46%
$23.70$22.96522,141 shs$1.04 billion
09/28/2026$23.16$23.27
+0.47%
$23.28$22.20450,425 shs$1.02 billion
09/25/2026$22.42$23.16
+3.30%
$23.22$22.05536,934 shs$1.02 billion
09/24/2026$22.88$22.42
-2.01%
$23.15$22.35464,809 shs$983.57 million
09/23/2026$23.63$22.88
-3.17%
$23.68$22.79360,011 shs$1.00 billion
09/22/2026$25.00$23.63
-5.48%
$25.31$23.51515,731 shs$1.04 billion
09/21/2026$25.07$25.00
-0.28%
$25.38$24.69242,928 shs$1.10 billion
09/18/2026$25.63$25.07
-2.18%
$25.68$25.01933,244 shs$1.10 billion
09/17/2026$25.63$25.63$26.06$25.34450,814 shs$1.12 billion
09/16/2026$26.32$25.63
-2.62%
$26.75$25.55418,255 shs$1.12 billion
09/15/2026$26.15$26.32
+0.65%
$26.98$25.75414,065 shs$1.15 billion

This page (NASDAQ:TRUP) was last updated on 10/15/2026 by MarketBeat.com Staff.
From Our Partners