Free Trial

Trupanion (TRUP) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free TRUP Stock Alerts
$23.91
+1.16 (+5.10%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Trupanion Stock Price Performance

5 Day
Performance
+6.50%
1 Month
Performance
-8.32%
3 Month
Performance
-15.57%
6 Month
Performance
+14.62%
Year-To-Date
Performance
-21.63%
1 Year
Performance
-24.38%
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 Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

TRUP Stock Chart for Thursday, April, 25, 2024

TRUP Chart by TradingView

Trupanion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$22.75$23.91
+5.10%		$24.00$22.71447,577 shs$999.80 million
04/23/2024$22.35$22.75
+1.79%		$23.56$22.57789,091 shs$951.18 million
04/22/2024$22.45$22.35
-0.45%		$22.66$21.96341,237 shs$934.45 million
04/19/2024$21.36$22.45
+5.10%		$22.87$21.37932,517 shs$938.63 million
04/18/2024$21.66$21.36
-1.39%		$23.14$21.22979,080 shs$893.06 million
04/17/2024$22.17$21.66
-2.30%		$22.71$21.49358,317 shs$905.61 million
04/16/2024$22.16$22.17
+0.05%		$22.49$21.18723,110 shs$926.93 million
04/15/2024$23.38$22.16
-5.22%		$23.64$21.97520,965 shs$926.51 million
04/12/2024$24.60$23.38
-4.96%		$24.59$23.29373,472 shs$977.52 million
04/11/2024$24.81$24.60
-0.85%		$25.16$24.20514,964 shs$1.03 billion
04/10/2024$25.75$24.81
-3.65%		$25.63$24.45877,063 shs$1.04 billion
04/09/2024$25.90$25.75
-0.58%		$26.52$25.43372,337 shs$1.08 billion
04/08/2024$26.10$25.90
-0.77%		$26.67$25.50324,744 shs$1.08 billion
04/05/2024$25.51$26.10
+2.31%		$26.11$24.10543,164 shs$1.09 billion
04/04/2024$26.40$25.51
-3.37%		$27.76$25.44401,655 shs$1.07 billion
04/03/2024$26.15$26.40
+0.96%		$26.80$25.44428,303 shs$1.10 billion
04/02/2024$27.39$26.15
-4.53%		$27.50$25.98471,630 shs$1.09 billion
04/01/2024$27.61$27.39
-0.80%		$28.24$26.68555,850 shs$1.15 billion
03/29/2024$27.61$27.61$28.97$27.14557,027 shs$1.15 billion
03/28/2024$27.74$27.61
-0.47%		$28.97$27.14557,027 shs$1.15 billion
03/27/2024$27.10$27.74
+2.36%		$27.86$26.60495,562 shs$1.16 billion
03/26/2024$26.08$27.10
+3.91%		$28.34$26.711.24 million shs$1.13 billion
03/25/2024$25.65$26.08
+1.68%		$26.12$25.51293,116 shs$1.09 billion
03/22/2024$25.80$25.65
-0.58%		$26.19$24.90757,014 shs$1.07 billion
03/21/2024$26.34$25.80
-2.05%		$26.85$25.52439,450 shs$1.08 billion
03/20/2024$24.72$26.34
+6.55%		$26.83$24.77843,219 shs$1.10 billion
03/19/2024$26.92$24.72
-8.17%		$27.08$24.50704,633 shs$1.03 billion
03/18/2024$27.12$26.92
-0.74%		$27.70$26.52379,389 shs$1.13 billion
03/15/2024$27.36$27.12
-0.88%		$28.03$26.82709,227 shs$1.13 billion
03/14/2024$29.18$27.36
-6.24%		$28.93$26.70623,580 shs$1.14 billion
03/13/2024$29.15$29.18
+0.10%		$29.95$28.62277,189 shs$1.22 billion
03/12/2024$28.71$29.15
+1.53%		$29.26$28.14395,793 shs$1.22 billion
03/11/2024$29.55$28.71
-2.84%		$29.77$28.53414,151 shs$1.20 billion
03/08/2024$29.27$29.55
+0.96%		$30.77$29.04434,909 shs$1.24 billion
03/07/2024$27.86$29.27
+5.06%		$29.32$27.84461,413 shs$1.22 billion
03/06/2024$28.00$27.86
-0.50%		$29.35$27.54645,607 shs$1.16 billion
03/05/2024$29.01$28.00
-3.48%		$29.54$27.39614,794 shs$1.17 billion
03/04/2024$27.28$29.01
+6.34%		$29.56$27.00597,898 shs$1.21 billion
03/01/2024$26.75$27.28
+1.98%		$27.53$26.08397,671 shs$1.14 billion
02/29/2024$28.58$26.75
-6.40%		$30.12$25.97861,474 shs$1.11 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/28/2024$27.27$28.58
+4.80%		$28.86$26.591.12 million shs$1.19 billion
02/27/2024$24.13$27.27
+13.01%		$27.46$24.27862,280 shs$1.13 billion
02/26/2024$23.00$24.13
+4.91%		$24.15$22.80721,728 shs$1.00 billion
02/23/2024$23.70$23.00
-2.95%		$23.59$22.50814,519 shs$955.42 million
02/22/2024$23.71$23.70
-0.04%		$24.20$23.07616,956 shs$984.50 million
02/21/2024$24.39$23.71
-2.79%		$24.37$22.341.27 million shs$985.03 million
02/20/2024$22.88$24.39
+6.60%		$25.68$22.641.53 million shs$1.01 billion
02/19/2024$22.88$22.88$29.57$22.694.61 million shs$950.44 million
02/16/2024$35.28$22.88
-35.15%		$29.57$22.694.60 million shs$950.55 million
02/15/2024$33.31$35.28
+5.91%		$35.74$33.591.54 million shs$1.47 billion
02/14/2024$30.78$33.31
+8.22%		$34.06$31.21953,101 shs$1.38 billion
02/13/2024$32.34$30.78
-4.82%		$32.21$29.96667,667 shs$1.28 billion
02/12/2024$30.66$32.34
+5.48%		$33.25$30.68585,900 shs$1.34 billion
02/09/2024$29.68$30.66
+3.30%		$30.88$29.74455,837 shs$1.27 billion
02/08/2024$28.29$29.68
+4.91%		$30.09$28.46494,727 shs$1.23 billion
02/07/2024$28.93$28.29
-2.21%		$29.20$27.81363,005 shs$1.18 billion
02/06/2024$27.23$28.93
+6.24%		$29.13$26.92571,312 shs$1.20 billion
02/05/2024$26.95$27.23
+1.04%		$27.44$25.58878,851 shs$1.13 billion
02/02/2024$27.40$26.95
-1.64%		$27.56$25.97637,097 shs$1.12 billion
02/01/2024$27.20$27.40
+0.74%		$27.81$26.86662,884 shs$1.14 billion
01/31/2024$28.60$27.20
-4.90%		$29.51$27.14629,154 shs$1.13 billion
01/30/2024$28.74$28.60
-0.49%		$28.62$27.18577,717 shs$1.19 billion
01/29/2024$28.53$28.74
+0.74%		$28.92$28.00488,324 shs$1.19 billion
01/26/2024$28.32$28.53
+0.74%		$29.40$28.25424,892 shs$1.19 billion
01/25/2024$28.71$28.32
-1.36%		$29.30$27.63647,280 shs$1.18 billion
01/24/2024$29.04$28.71
-1.14%		$30.15$28.69423,968 shs$1.19 billion

Related Companies:
This page (NASDAQ:TRUP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith