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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/21/2022	$94.43	$92.92 -1.60%	$96.37	$91.41	631,326 shs	$3.75 billion
01/20/2022	$94.89	$94.43 -0.48%	$99.60	$93.90	377,656 shs	$3.81 billion
01/19/2022	$97.26	$94.89 -2.44%	$99.95	$94.41	442,644 shs	$3.83 billion
01/18/2022	$100.26	$97.26 -2.99%	$99.47	$96.13	518,360 shs	$3.93 billion
01/17/2022	$100.26	$100.26	$102.16	$96.86	465,952 shs	$4.05 billion
01/14/2022	$100.48	$100.26 -0.22%	$102.16	$96.86	465,952 shs	$4.05 billion
01/13/2022	$106.08	$100.48 -5.28%	$107.87	$99.73	262,638 shs	$4.06 billion
01/12/2022	$108.41	$106.08 -2.15%	$111.97	$104.04	300,243 shs	$4.28 billion
01/11/2022	$106.62	$108.41 +1.68%	$110.22	$103.61	320,855 shs	$4.38 billion
01/10/2022	$109.02	$106.62 -2.20%	$108.00	$102.30	476,813 shs	$4.30 billion

01/07/2022	$116.25	$109.02 -6.22%	$120.16	$108.63	347,203 shs	$4.40 billion
01/06/2022	$117.69	$116.25 -1.22%	$124.20	$115.56	337,559 shs	$4.69 billion
01/05/2022	$122.45	$117.69 -3.89%	$125.00	$116.89	464,490 shs	$4.75 billion
01/04/2022	$129.29	$122.45 -5.29%	$129.12	$118.00	465,529 shs	$4.94 billion
01/03/2022	$132.03	$129.29 -2.08%	$135.11	$125.86	323,553 shs	$5.22 billion
12/31/2021	$130.73	$132.03 +0.99%	$133.07	$128.25	249,013 shs	$5.33 billion
12/30/2021	$131.82	$130.73 -0.83%	$134.36	$129.31	213,327 shs	$5.28 billion
12/29/2021	$132.19	$131.82 -0.28%	$133.45	$129.01	135,450 shs	$5.32 billion
12/28/2021	$135.64	$132.19 -2.54%	$137.62	$131.00	158,101 shs	$5.34 billion
12/27/2021	$133.60	$135.64 +1.53%	$137.40	$131.50	168,577 shs	$5.48 billion
12/24/2021	$133.60	$133.60	$134.05	$128.67	150,901 shs	$5.39 billion
12/23/2021	$129.50	$133.60 +3.17%	$134.05	$128.67	150,890 shs	$5.39 billion
12/22/2021	$130.25	$129.50 -0.58%	$130.88	$125.73	217,089 shs	$5.23 billion
12/21/2021	$124.25	$130.25 +4.83%	$130.74	$125.05	214,964 shs	$5.26 billion
12/20/2021	$129.04	$124.25 -3.71%	$127.00	$121.71	284,002 shs	$5.02 billion
12/17/2021	$122.48	$129.04 +5.36%	$129.61	$117.10	730,191 shs	$5.21 billion
12/16/2021	$123.07	$122.48 -0.48%	$126.33	$120.19	549,097 shs	$4.94 billion
12/15/2021	$124.42	$123.07 -1.09%	$125.02	$117.44	556,037 shs	$4.97 billion
12/14/2021	$130.98	$124.42 -5.01%	$129.59	$122.69	491,893 shs	$5.02 billion
12/13/2021	$144.20	$130.98 -9.17%	$145.95	$130.97	547,785 shs	$5.29 billion
12/10/2021	$152.89	$144.20 -5.68%	$155.85	$140.60	1.01 million shs	$5.82 billion
12/09/2021	$152.20	$152.89 +0.45%	$158.00	$150.38	871,770 shs	$6.17 billion
12/08/2021	$155.41	$152.20 -2.07%	$158.25	$148.07	868,734 shs	$6.14 billion
12/07/2021	$111.78	$155.41 +39.03%	$157.69	$119.83	2.62 million shs	$6.27 billion
12/06/2021	$111.58	$111.78 +0.18%	$114.82	$108.88	263,946 shs	$4.51 billion
12/03/2021	$119.30	$111.58 -6.47%	$120.17	$108.56	333,023 shs	$4.50 billion
12/02/2021	$112.14	$119.30 +6.38%	$119.84	$111.20	257,733 shs	$4.82 billion
12/01/2021	$123.32	$112.14 -9.07%	$127.67	$110.80	363,082 shs	$4.53 billion
11/30/2021	$124.90	$123.32 -1.27%	$126.41	$120.00	253,627 shs	$4.98 billion
11/29/2021	$126.79	$124.90 -1.49%	$126.72	$119.69	309,237 shs	$5.04 billion
11/26/2021	$125.03	$126.79 +1.41%	$128.17	$120.84	157,216 shs	$5.12 billion
11/25/2021	$125.03	$125.03	$126.35	$116.53	446,774 shs	$5.05 billion
11/24/2021	$123.01	$125.03 +1.64%	$126.35	$116.53	438,301 shs	$5.05 billion
11/23/2021	$132.14	$123.01 -6.91%	$133.74	$120.46	499,182 shs	$4.97 billion
11/22/2021	$136.52	$132.14 -3.21%	$136.90	$128.06	300,441 shs	$5.33 billion
11/19/2021	$131.64	$136.52 +3.71%	$139.32	$131.15	315,806 shs	$5.51 billion
11/18/2021	$133.49	$131.64 -1.39%	$136.53	$129.71	286,375 shs	$5.31 billion
11/17/2021	$137.73	$133.49 -3.08%	$136.75	$133.00	281,915 shs	$5.39 billion
11/16/2021	$129.96	$137.73 +5.98%	$140.46	$128.42	477,357 shs	$5.56 billion
11/15/2021	$129.99	$129.96 -0.02%	$130.99	$127.98	220,658 shs	$5.25 billion
11/12/2021	$123.25	$129.99 +5.47%	$131.18	$123.96	414,005 shs	$5.25 billion
11/11/2021	$121.09	$123.25 +1.78%	$124.94	$120.80	153,754 shs	$4.98 billion
11/10/2021	$126.25	$121.09 -4.09%	$125.30	$118.28	260,891 shs	$4.87 billion
11/09/2021	$123.44	$126.25 +2.28%	$128.93	$122.80	334,246 shs	$5.10 billion
11/08/2021	$128.66	$123.44 -4.06%	$128.83	$121.30	384,686 shs	$4.97 billion
11/05/2021	$119.60	$128.66 +7.58%	$128.67	$119.39	748,825 shs	$5.18 billion
11/04/2021	$106.87	$119.60 +11.91%	$120.26	$102.12	522,387 shs	$4.81 billion
11/03/2021	$102.18	$106.87 +4.59%	$107.02	$100.76	283,539 shs	$4.30 billion
11/02/2021	$104.50	$102.18 -2.22%	$104.66	$99.00	312,440 shs	$4.11 billion
11/01/2021	$102.40	$104.50 +2.05%	$105.92	$102.14	294,903 shs	$4.20 billion
10/29/2021	$101.56	$102.40 +0.83%	$103.38	$101.20	156,018 shs	$4.12 billion
10/28/2021	$100.71	$101.56 +0.84%	$105.51	$101.18	283,846 shs	$0.00
10/27/2021	$108.95	$100.71 -7.56%	$109.95	$100.02	350,058 shs	$0.00
10/26/2021	$108.64	$108.95 +0.29%	$110.64	$107.00	356,578 shs	$0.00
10/25/2021	$107.45	$108.64 +1.11%	$110.63	$105.83	512,199 shs	$0.00
10/22/2021	$109.76	$107.45 -2.10%	$108.92	$105.83	236,975 shs	$0.00
10/21/2021	$104.90	$109.76 +4.63%	$111.52	$103.75	381,022 shs	$0.00

This page was last updated on 1/22/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Trupanion Stock Chart and Price History

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

Trupanion (NASDAQ:TRUP) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Trupanion Stock Chart and Price History

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

Trupanion (NASDAQ:TRUP) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

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%