Trupanion (TRUP) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free TRUP Stock Alerts

$21.36

-0.30 (-1.39%)

(As of 04/18/2024 ET)

Compare

Trupanion Stock Price Performance

5 Day Performance: -8.64%
1 Month Performance: -20.65%
3 Month Performance: -21.47%
6 Month Performance: -17.88%
Year-To-Date Performance: -29.99%
1 Year Performance: -38.59%

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

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

TRUP Stock Chart for Thursday, April, 18, 2024

Trupanion Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$21.66	$21.36 -1.39%	$23.14	$21.22	979,080 shs	$893.06 million
04/17/2024	$22.17	$21.66 -2.30%	$22.71	$21.49	358,317 shs	$905.61 million
04/16/2024	$22.16	$22.17 +0.05%	$22.49	$21.18	723,110 shs	$926.93 million
04/15/2024	$23.38	$22.16 -5.22%	$23.64	$21.97	520,965 shs	$926.51 million
04/12/2024	$24.60	$23.38 -4.96%	$24.59	$23.29	373,472 shs	$977.52 million
04/11/2024	$24.81	$24.60 -0.85%	$25.16	$24.20	514,964 shs	$1.03 billion
Get the Latest News and Ratings for TRUP and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Trupanion and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$25.75	$24.81 -3.65%	$25.63	$24.45	877,063 shs	$1.04 billion
04/09/2024	$25.90	$25.75 -0.58%	$26.52	$25.43	372,337 shs	$1.08 billion
04/08/2024	$26.10	$25.90 -0.77%	$26.67	$25.50	324,744 shs	$1.08 billion
04/05/2024	$25.51	$26.10 +2.31%	$26.11	$24.10	543,164 shs	$1.09 billion
04/04/2024	$26.40	$25.51 -3.37%	$27.76	$25.44	401,655 shs	$1.07 billion
04/03/2024	$26.15	$26.40 +0.96%	$26.80	$25.44	428,303 shs	$1.10 billion
04/02/2024	$27.39	$26.15 -4.53%	$27.50	$25.98	471,630 shs	$1.09 billion
04/01/2024	$27.61	$27.39 -0.80%	$28.24	$26.68	555,850 shs	$1.15 billion
03/29/2024	$27.61	$27.61	$28.97	$27.14	557,027 shs	$1.15 billion
03/28/2024	$27.74	$27.61 -0.47%	$28.97	$27.14	557,027 shs	$1.15 billion
03/27/2024	$27.10	$27.74 +2.36%	$27.86	$26.60	495,562 shs	$1.16 billion
03/26/2024	$26.08	$27.10 +3.91%	$28.34	$26.71	1.24 million shs	$1.13 billion
03/25/2024	$25.65	$26.08 +1.68%	$26.12	$25.51	293,116 shs	$1.09 billion
03/22/2024	$25.80	$25.65 -0.58%	$26.19	$24.90	757,014 shs	$1.07 billion
03/21/2024	$26.34	$25.80 -2.05%	$26.85	$25.52	439,450 shs	$1.08 billion
03/20/2024	$24.72	$26.34 +6.55%	$26.83	$24.77	843,219 shs	$1.10 billion
03/19/2024	$26.92	$24.72 -8.17%	$27.08	$24.50	704,633 shs	$1.03 billion
03/18/2024	$27.12	$26.92 -0.74%	$27.70	$26.52	379,389 shs	$1.13 billion
03/15/2024	$27.36	$27.12 -0.88%	$28.03	$26.82	709,227 shs	$1.13 billion
03/14/2024	$29.18	$27.36 -6.24%	$28.93	$26.70	623,580 shs	$1.14 billion
03/13/2024	$29.15	$29.18 +0.10%	$29.95	$28.62	277,189 shs	$1.22 billion
03/12/2024	$28.71	$29.15 +1.53%	$29.26	$28.14	395,793 shs	$1.22 billion
03/11/2024	$29.55	$28.71 -2.84%	$29.77	$28.53	414,151 shs	$1.20 billion
03/08/2024	$29.27	$29.55 +0.96%	$30.77	$29.04	434,909 shs	$1.24 billion
03/07/2024	$27.86	$29.27 +5.06%	$29.32	$27.84	461,413 shs	$1.22 billion
03/06/2024	$28.00	$27.86 -0.50%	$29.35	$27.54	645,607 shs	$1.16 billion
03/05/2024	$29.01	$28.00 -3.48%	$29.54	$27.39	614,794 shs	$1.17 billion
03/04/2024	$27.28	$29.01 +6.34%	$29.56	$27.00	597,898 shs	$1.21 billion
03/01/2024	$26.75	$27.28 +1.98%	$27.53	$26.08	397,671 shs	$1.14 billion
02/29/2024	$28.58	$26.75 -6.40%	$30.12	$25.97	861,474 shs	$1.11 billion
02/28/2024	$27.27	$28.58 +4.80%	$28.86	$26.59	1.12 million shs	$1.19 billion
02/27/2024	$24.13	$27.27 +13.01%	$27.46	$24.27	862,280 shs	$1.13 billion
02/26/2024	$23.00	$24.13 +4.91%	$24.15	$22.80	721,728 shs	$1.00 billion
02/23/2024	$23.70	$23.00 -2.95%	$23.59	$22.50	814,519 shs	$955.42 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$23.71	$23.70 -0.04%	$24.20	$23.07	616,956 shs	$984.50 million
02/21/2024	$24.39	$23.71 -2.79%	$24.37	$22.34	1.27 million shs	$985.03 million
02/20/2024	$22.88	$24.39 +6.60%	$25.68	$22.64	1.53 million shs	$1.01 billion
02/19/2024	$22.88	$22.88	$29.57	$22.69	4.61 million shs	$950.44 million
02/16/2024	$35.28	$22.88 -35.15%	$29.57	$22.69	4.60 million shs	$950.55 million
02/15/2024	$33.31	$35.28 +5.91%	$35.74	$33.59	1.54 million shs	$1.47 billion
02/14/2024	$30.78	$33.31 +8.22%	$34.06	$31.21	953,101 shs	$1.38 billion
02/13/2024	$32.34	$30.78 -4.82%	$32.21	$29.96	667,667 shs	$1.28 billion
02/12/2024	$30.66	$32.34 +5.48%	$33.25	$30.68	585,900 shs	$1.34 billion
02/09/2024	$29.68	$30.66 +3.30%	$30.88	$29.74	455,837 shs	$1.27 billion
02/08/2024	$28.29	$29.68 +4.91%	$30.09	$28.46	494,727 shs	$1.23 billion
02/07/2024	$28.93	$28.29 -2.21%	$29.20	$27.81	363,005 shs	$1.18 billion
02/06/2024	$27.23	$28.93 +6.24%	$29.13	$26.92	571,312 shs	$1.20 billion
02/05/2024	$26.95	$27.23 +1.04%	$27.44	$25.58	878,851 shs	$1.13 billion
02/02/2024	$27.40	$26.95 -1.64%	$27.56	$25.97	637,097 shs	$1.12 billion
02/01/2024	$27.20	$27.40 +0.74%	$27.81	$26.86	662,884 shs	$1.14 billion
01/31/2024	$28.60	$27.20 -4.90%	$29.51	$27.14	629,154 shs	$1.13 billion
01/30/2024	$28.74	$28.60 -0.49%	$28.62	$27.18	577,717 shs	$1.19 billion
01/29/2024	$28.53	$28.74 +0.74%	$28.92	$28.00	488,324 shs	$1.19 billion
01/26/2024	$28.32	$28.53 +0.74%	$29.40	$28.25	424,892 shs	$1.19 billion
01/25/2024	$28.71	$28.32 -1.36%	$29.30	$27.63	647,280 shs	$1.18 billion
01/24/2024	$29.04	$28.71 -1.14%	$30.15	$28.69	423,968 shs	$1.19 billion
01/23/2024	$28.30	$29.04 +2.61%	$29.82	$28.15	421,099 shs	$1.21 billion
01/22/2024	$27.43	$28.30 +3.17%	$29.70	$27.58	1.22 million shs	$1.18 billion
01/19/2024	$27.20	$27.43 +0.85%	$27.90	$26.39	750,575 shs	$1.14 billion
01/18/2024	$26.93	$27.20 +1.00%	$27.49	$26.25	585,293 shs	$1.13 billion
01/17/2024	$27.84	$26.93 -3.27%	$27.54	$26.41	617,631 shs	$1.16 billion

Related Companies:

This page (NASDAQ:TRUP) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

Trupanion Stock Price Performance

TRUP Stock Chart for Thursday, April, 18, 2024

Trupanion Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info