Dark

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

46.77USD+2.950%(+1.34)725,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:22:30 AM EDT

43.10USD-5.129%(-2.33)7,073

After-hours

May 16, 2025 4:00:30 PM EDT

46.77USD0.000%(0.00)1,855

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	45.410	47.770000	44.8000	46.770	+2.950%	725,876	0.000%
2025-05-15	45.830	46.185000	45.0000	45.430	-0.656%	559,013	+2.950%
2025-05-14	45.740	46.540000	45.5500	45.730	+0.307%	404,596	+2.274%
2025-05-13	45.120	46.460000	45.1200	45.590	+1.266%	451,819	+2.588%
2025-05-12	46.000	46.440000	44.2450	45.020	+1.694%	502,964	+3.887%
2025-05-09	44.030	44.655000	43.5200	44.270	+0.477%	360,833	+5.647%
2025-05-08	45.230	45.320000	44.0100	44.060	-1.211%	541,772	+6.151%
2025-05-07	44.880	46.195000	44.2800	44.600	-0.291%	608,783	+4.865%
2025-05-06	44.250	45.860000	44.0600	44.730	-0.179%	571,814	+4.561%
2025-05-05	44.790	45.895000	44.5600	44.810	-0.422%	960,255	+4.374%
2025-05-02	40.730	45.650000	39.9100	45.000	+23.491%	1,622,127	+3.933%
2025-05-01	37.030	37.195000	36.2100	36.440	-0.437%	800,144	+28.348%
2025-04-30	36.760	36.870000	35.5200	36.600	-3.226%	521,432	+27.787%
2025-04-29	37.600	38.810000	37.1150	37.820	+0.585%	491,549	+23.665%
2025-04-28	36.600	37.690000	36.2700	37.600	+3.810%	531,926	+24.388%
2025-04-25	36.430	36.660000	35.7000	36.220	-1.415%	781,803	+29.128%
2025-04-24	35.520	37.000000	35.5200	36.740	+2.971%	451,824	+27.300%
2025-04-23	36.220	37.380000	35.1400	35.680	+2.001%	551,753	+31.082%
2025-04-22	34.690	35.430000	34.3200	34.980	+2.852%	588,673	+33.705%
2025-04-21	33.970	34.660000	32.4950	34.010	-2.045%	483,884	+37.518%
2025-04-17	34.200	35.050000	33.4000	34.720	+1.580%	379,360	+34.706%
2025-04-16	34.440	35.000000	33.5250	34.180	-1.555%	548,131	+36.834%
2025-04-15	35.590	36.380000	34.3900	34.720	-2.059%	360,397	+34.706%
2025-04-14	36.360	36.900000	34.7900	35.450	-0.477%	526,702	+31.932%
2025-04-11	34.460	35.655000	33.5350	35.620	+1.859%	612,520	+31.303%
2025-04-10	36.610	36.965000	34.3600	34.970	-7.340%	910,795	+33.743%
2025-04-09	33.470	39.090000	32.9171	37.740	+14.676%	1,387,004	+23.927%
2025-04-08	35.740	36.110000	32.2000	32.910	-4.470%	847,983	+42.115%
2025-04-07	32.420	35.885000	31.0000	34.450	+0.320%	990,049	+35.762%
2025-04-04	33.520	34.810000	32.0800	34.340	-1.858%	868,522	+36.197%
2025-04-03	35.260	36.630000	34.9600	34.990	-6.092%	629,571	+33.667%
2025-04-02	36.440	37.700000	36.4400	37.260	+0.730%	534,188	+25.523%
2025-04-01	37.340	37.710000	36.4100	36.990	-0.751%	402,306	+26.440%
2025-03-31	35.690	37.430000	35.0600	37.270	+2.814%	601,483	+25.490%
2025-03-28	38.290	38.290000	35.7800	36.250	-5.179%	443,337	+29.021%
2025-03-27	37.900	38.460000	37.4400	38.230	+0.871%	380,261	+22.338%
2025-03-26	38.000	38.800000	37.4801	37.900	+0.265%	334,847	+23.404%
2025-03-25	38.340	38.830000	37.7200	37.800	-2.098%	436,988	+23.730%
2025-03-24	36.800	38.710000	36.6800	38.610	+4.351%	447,364	+21.134%
2025-03-21	36.400	37.340000	35.8600	37.000	+0.598%	453,877	+26.405%
2025-03-20	37.005	37.940000	36.7100	36.780	-2.363%	358,782	+27.162%
2025-03-19	35.730	38.120000	35.5800	37.670	+5.135%	598,999	+24.157%
2025-03-18	35.670	36.110000	35.1750	35.830	-0.748%	492,322	+30.533%
2025-03-17	34.900	36.615000	34.9000	36.100	+2.382%	508,373	+29.557%
2025-03-14	34.000	35.790000	33.7700	35.260	+5.003%	506,933	+32.643%
2025-03-13	34.200	34.540000	33.0000	33.580	-1.496%	637,521	+39.279%
2025-03-12	33.530	34.300000	32.3375	34.090	+2.681%	503,109	+37.196%
2025-03-11	32.930	33.740000	32.2900	33.200	+2.280%	583,614	+40.873%
2025-03-10	32.160	33.290000	31.7600	32.460	-1.547%	1,148,359	+44.085%
2025-03-07	32.260	33.480000	32.0400	32.970	+0.949%	1,070,129	+41.856%
2025-03-06	33.170	34.650000	31.6300	32.660	-3.601%	691,996	+43.203%
2025-03-05	33.000	34.165000	32.5100	33.880	+2.387%	639,150	+38.046%
2025-03-04	31.390	34.075000	31.1652	33.090	+2.130%	779,967	+41.342%
2025-03-03	35.000	35.080675	32.2800	32.400	-6.196%	1,435,410	+44.352%
2025-02-28	33.240	34.605000	33.2400	34.540	+2.828%	559,988	+35.408%
2025-02-27	34.120	34.820000	33.3400	33.590	-0.739%	655,290	+39.238%
2025-02-26	33.850	34.830000	33.4700	33.840	-0.821%	706,102	+38.209%
2025-02-25	33.290	34.840000	33.1401	34.120	+2.125%	913,099	+37.075%
2025-02-24	33.070	33.480000	31.2500	33.410	+1.396%	1,195,963	+39.988%
2025-02-21	36.175	36.800000	32.7500	32.950	-6.921%	1,785,173	+41.942%
2025-02-20	40.450	40.759300	33.8900	35.400	-25.489%	3,342,140	+32.119%
2025-02-19	48.540	48.970000	47.3200	47.510	-2.423%	673,320	-1.558%
2025-02-18	50.660	50.660000	47.6800	48.690	-1.894%	619,650	-3.943%
2025-02-14	49.510	50.010000	48.8700	49.630	+1.224%	381,942	-5.763%
2025-02-13	46.770	49.220000	45.9600	49.030	+5.828%	430,116	-4.609%
2025-02-12	44.260	46.400000	44.2600	46.330	+2.432%	502,014	+0.950%
2025-02-11	46.300	47.060000	44.9400	45.230	-3.251%	529,745	+3.405%
2025-02-10	46.380	47.450000	45.7200	46.750	+1.653%	361,242	+0.043%
2025-02-07	46.170	46.970200	45.5000	45.990	-0.043%	319,032	+1.696%
2025-02-06	47.420	47.420000	44.7200	46.010	-2.190%	646,203	+1.652%
2025-02-05	47.760	47.760000	46.4600	47.040	-0.613%	359,330	-0.574%
2025-02-04	46.660	47.660000	46.5400	47.330	+0.809%	243,081	-1.183%
2025-02-03	45.930	47.230000	45.4000	46.950	-1.033%	463,473	-0.383%
2025-01-31	48.360	49.140000	46.8300	47.440	-0.898%	378,377	-1.412%
2025-01-30	48.230	49.140000	47.5600	47.870	+0.377%	337,977	-2.298%
2025-01-29	48.460	48.797300	47.0000	47.690	-2.054%	303,099	-1.929%
2025-01-28	49.940	50.060000	47.7950	48.690	-2.366%	330,126	-3.943%
2025-01-27	48.180	50.470000	48.0300	49.870	+1.984%	391,598	-6.216%
2025-01-24	48.240	50.510000	48.0800	48.900	+1.263%	430,688	-4.356%
2025-01-23	49.180	49.254000	46.5226	48.290	+3.805%	579,926	-3.148%
2025-01-22	47.410	47.980000	46.3000	46.520	-1.836%	475,574	+0.537%
2025-01-21	48.280	48.300000	46.1000	47.390	-0.504%	501,574	-1.308%
2025-01-17	49.520	49.520000	47.4500	47.630	-1.814%	259,086	-1.806%
2025-01-16	47.340	49.590000	47.3400	48.510	+2.688%	455,170	-3.587%
2025-01-15	45.890	47.860000	45.3750	47.240	+8.225%	790,750	-0.995%
2025-01-14	44.050	45.050000	43.3500	43.650	+0.253%	405,989	+7.148%
2025-01-13	42.480	43.610000	42.3300	43.540	-0.933%	544,674	+7.418%
2025-01-10	45.180	45.625000	43.5450	43.950	-5.646%	563,788	+6.416%
2025-01-08	46.350	46.830000	44.0500	46.580	-1.875%	638,241	+0.408%
2025-01-07	48.780	49.625000	46.5000	47.470	-2.566%	600,986	-1.475%
2025-01-06	50.100	50.170000	47.8500	48.720	-1.735%	1,063,382	-4.002%
2025-01-03	48.560	50.425000	48.0950	49.580	+2.863%	343,206	-5.668%
2025-01-02	48.460	49.410000	46.6700	48.200	0.000%	714,662	-2.967%
2024-12-31	49.110	50.040000	47.8300	48.200	-1.411%	670,242	-2.967%
2024-12-30	49.070	49.640000	47.8000	48.890	-1.689%	375,950	-4.336%
2024-12-27	50.920	50.930000	48.7400	49.730	-2.337%	439,867	-5.952%
2024-12-26	50.840	51.145000	49.5500	50.920	-0.157%	238,204	-8.150%
2024-12-24	50.090	51.080000	49.5000	51.000	+2.513%	136,893	-8.294%
2024-12-23	50.730	50.730000	49.0050	49.750	-1.932%	380,766	-5.990%
2024-12-20	48.640	51.970000	48.0000	50.730	+2.340%	1,265,886	-7.806%
2024-12-19	50.770	51.600000	49.4900	49.570	-0.442%	337,884	-5.649%
2024-12-18	54.220	55.210000	49.0900	49.790	-7.402%	383,934	-6.065%
2024-12-17	53.680	54.000000	51.6400	53.770	-0.702%	406,337	-13.018%
2024-12-16	53.230	55.960000	53.1600	54.150	+2.693%	456,636	-13.629%
2024-12-13	53.820	55.260000	52.1350	52.730	-1.273%	318,706	-11.303%
2024-12-12	54.840	56.240000	52.9801	53.410	-2.394%	440,949	-12.432%
2024-12-11	54.190	55.580000	53.9200	54.720	+1.352%	341,120	-14.529%
2024-12-10	54.910	57.390000	52.6300	53.990	-3.606%	783,730	-13.373%
2024-12-09	54.030	56.325000	52.2000	56.010	+4.770%	617,744	-16.497%
2024-12-06	51.490	53.910000	50.6600	53.460	+3.625%	458,228	-12.514%
2024-12-05	56.170	56.230000	51.5200	51.590	-7.412%	395,573	-9.343%
2024-12-04	54.630	55.850000	53.9200	55.720	+1.995%	583,120	-16.062%
2024-12-03	53.650	54.685000	51.6000	54.630	+1.827%	436,351	-14.388%
2024-12-02	53.410	53.670000	50.7200	53.650	+0.638%	683,136	-12.824%
2024-11-29	53.480	53.710000	52.4000	53.310	-0.355%	281,141	-12.268%
2024-11-27	54.710	56.400000	53.2600	53.500	-1.564%	362,485	-12.579%
2024-11-26	52.610	55.550000	51.0500	54.350	+1.665%	354,170	-13.947%
2024-11-25	53.080	55.212100	52.2450	53.460	-0.261%	568,368	-12.514%
2024-11-22	52.570	56.080000	52.5700	53.600	+1.804%	668,725	-12.743%
2024-11-21	52.080	54.130000	50.7500	52.650	+1.602%	484,334	-11.168%
2024-11-20	53.050	54.700000	51.4900	51.820	-2.153%	391,081	-9.745%
2024-11-19	49.950	52.999900	49.9500	52.960	+4.437%	801,097	-11.688%
2024-11-18	52.830	52.830000	50.1100	50.710	-3.886%	482,015	-7.770%
2024-11-15	52.470	53.040000	51.4750	52.760	+0.995%	530,314	-11.353%
2024-11-14	52.540	53.280000	52.0600	52.240	-0.533%	301,419	-10.471%
2024-11-13	54.870	55.876100	51.2400	52.520	-2.288%	607,487	-10.948%
2024-11-12	51.900	54.590000	51.8400	53.750	+2.557%	1,554,811	-12.986%
2024-11-11	51.820	53.760000	51.5500	52.410	+3.803%	705,133	-10.761%
2024-11-08	49.220	51.000000	48.7650	50.490	+3.209%	594,650	-7.368%
2024-11-07	49.730	50.100000	48.4200	48.920	-2.569%	456,968	-4.395%
2024-11-06	54.230	55.000000	49.6100	50.210	-1.819%	855,263	-6.851%
2024-11-05	50.590	52.330000	50.0734	51.140	+2.178%	526,743	-8.545%
2024-11-04	54.240	54.445000	49.8900	50.050	-8.266%	885,520	-6.553%
2024-11-01	54.780	56.880000	54.0600	54.560	-0.402%	699,288	-14.278%
2024-10-31	52.360	57.900000	51.5100	54.780	-0.617%	847,141	-14.622%
2024-10-30	52.830	55.270000	52.6300	55.120	+3.512%	769,390	-15.149%
2024-10-29	53.510	54.460000	53.0100	53.250	-2.258%	381,283	-12.169%
2024-10-28	54.280	55.575000	53.2700	54.480	+1.623%	844,990	-14.152%
2024-10-25	53.710	54.180000	52.9900	53.610	+1.018%	297,306	-12.759%
2024-10-24	53.160	54.145000	52.1200	53.070	+0.759%	504,100	-11.871%
2024-10-23	52.150	52.840000	51.2900	52.670	+0.133%	387,403	-11.202%
2024-10-22	53.730	53.730000	52.2300	52.600	-2.430%	309,464	-11.084%
2024-10-21	54.820	55.120000	52.8300	53.910	-1.696%	408,415	-13.244%
2024-10-18	55.610	55.740000	54.4150	54.840	-1.154%	1,435,660	-14.716%
2024-10-17	53.370	55.635000	53.0300	55.480	+3.701%	1,023,975	-15.699%
2024-10-16	50.950	54.080000	50.6900	53.500	+5.129%	754,354	-12.579%
2024-10-15	50.200	52.220000	50.2000	50.890	+0.732%	761,116	-8.096%
2024-10-14	49.500	51.480000	49.3500	50.520	+3.039%	528,031	-7.423%
2024-10-11	46.800	49.670000	46.8000	49.030	+4.186%	437,923	-4.609%
2024-10-10	46.500	47.810000	46.0875	47.060	+0.792%	541,186	-0.616%
2024-10-09	44.060	46.800000	43.7500	46.690	+5.514%	598,127	+0.171%
2024-10-08	41.690	44.730000	41.5800	44.250	+6.473%	624,862	+5.695%
2024-10-07	42.670	43.115000	41.0800	41.560	-2.988%	427,490	+12.536%
2024-10-04	42.270	43.020000	41.6100	42.840	+3.578%	340,841	+9.174%
2024-10-03	41.020	41.790000	40.7500	41.360	+0.657%	269,129	+13.080%
2024-10-02	41.290	42.670000	40.8200	41.090	-0.243%	413,828	+13.823%
2024-10-01	42.060	42.210000	40.3500	41.190	-1.882%	458,867	+13.547%
2024-09-30	42.910	45.400000	41.8300	41.980	-1.686%	672,103	+11.410%
2024-09-27	43.590	43.590000	42.5700	42.700	-0.047%	287,298	+9.532%
2024-09-26	42.790	43.485000	41.8400	42.720	+1.593%	444,439	+9.480%
2024-09-25	42.490	42.490000	40.9200	42.050	-0.708%	384,203	+11.225%
2024-09-24	42.310	42.990000	41.4750	42.350	+0.213%	375,655	+10.437%
2024-09-23	42.340	43.622500	41.5700	42.260	-1.262%	439,110	+10.672%
2024-09-20	43.120	44.650000	42.1150	42.800	+1.905%	1,669,381	+9.276%
2024-09-19	47.220	47.220000	41.5800	42.000	-8.317%	944,310	+11.357%
2024-09-18	46.800	49.140000	45.1500	45.810	-1.590%	834,815	+2.096%
2024-09-17	47.190	48.430000	45.8800	46.550	0.000%	628,083	+0.473%
2024-09-16	47.340	47.400000	43.8500	46.550	-1.126%	681,551	+0.473%
2024-09-13	45.400	47.239000	44.9350	47.080	+5.632%	1,075,258	-0.658%
2024-09-12	43.370	45.890000	42.2800	44.570	+3.917%	370,827	+4.936%
2024-09-11	43.070	43.500000	41.9401	42.890	-1.628%	321,302	+9.046%
2024-09-10	43.010	43.820000	42.4758	43.600	+1.703%	308,872	+7.271%
2024-09-09	43.720	44.000000	42.3500	42.870	-1.944%	430,532	+9.097%
2024-09-06	43.920	44.700000	43.3800	43.720	+0.114%	520,476	+6.976%
2024-09-05	44.890	45.010000	43.4200	43.670	-2.696%	339,979	+7.099%
2024-09-04	43.800	46.515000	43.2450	44.880	+3.434%	385,331	+4.211%
2024-09-03	44.660	45.950000	42.7900	43.390	-5.117%	497,999	+7.790%
2024-08-30	47.790	48.660000	45.5500	45.730	-3.176%	382,836	+2.274%
2024-08-29	46.610	47.630000	45.9500	47.230	+1.461%	319,545	-0.974%
2024-08-28	46.800	48.360000	45.6800	46.550	-1.398%	456,556	+0.473%
2024-08-27	48.320	48.560000	47.1400	47.210	-2.800%	805,270	-0.932%
2024-08-26	46.540	48.850000	46.2800	48.570	+4.160%	639,973	-3.706%
2024-08-23	45.110	47.270000	45.1100	46.630	+2.732%	429,026	+0.300%
2024-08-22	45.720	46.075000	44.5000	45.390	-0.700%	463,741	+3.040%
2024-08-21	44.010	46.960000	43.7243	45.710	+5.712%	773,132	+2.319%
2024-08-20	42.820	43.560000	42.5400	43.240	-0.208%	384,669	+8.164%
2024-08-19	42.840	44.100000	42.2050	43.330	+1.905%	388,906	+7.939%
2024-08-16	43.120	43.585000	41.1200	42.520	-1.779%	668,508	+9.995%
2024-08-15	41.570	44.060000	41.2300	43.290	+5.482%	760,746	+8.039%
2024-08-14	41.490	42.520000	40.1600	41.040	+0.367%	1,336,788	+13.962%
2024-08-13	39.100	41.430000	38.2800	40.890	+5.062%	793,623	+14.380%
2024-08-12	37.430	39.370000	36.0950	38.920	+1.619%	837,422	+20.170%
2024-08-09	36.400	38.799900	33.8400	38.300	+9.335%	1,246,421	+22.115%
2024-08-08	33.910	35.235000	33.4900	35.030	+4.070%	665,971	+33.514%
2024-08-07	34.580	35.190000	32.7150	33.660	-2.435%	1,094,685	+38.948%
2024-08-06	35.570	35.570000	32.3001	34.500	-3.199%	1,278,076	+35.565%
2024-08-05	30.550	36.230000	29.7000	35.640	+5.694%	1,891,380	+31.229%
2024-08-02	33.500	33.820000	32.3600	33.720	-3.630%	566,122	+38.701%
2024-08-01	37.310	37.730000	34.6200	34.990	-5.586%	529,634	+33.667%
2024-07-31	37.430	37.950000	35.9000	37.060	-0.830%	467,175	+26.201%
2024-07-30	36.330	38.139600	35.6200	37.370	+4.008%	941,781	+25.154%
2024-07-29	36.390	36.530000	35.3000	35.930	-0.111%	421,641	+30.170%
2024-07-26	35.000	36.760000	34.8200	35.970	+4.625%	708,952	+30.025%
2024-07-25	32.420	34.970000	32.4000	34.380	+5.687%	626,051	+36.038%
2024-07-24	33.630	33.840000	31.6400	32.530	-4.098%	582,136	+43.775%
2024-07-23	33.790	34.800000	33.5500	33.920	+0.059%	811,498	+37.883%
2024-07-22	33.950	34.190000	32.3400	33.900	+2.883%	503,265	+37.965%
2024-07-19	34.030	34.480000	32.6400	32.950	-0.393%	568,372	+41.942%
2024-07-18	34.970	35.520000	32.2800	33.080	-6.315%	732,459	+41.385%
2024-07-17	33.870	35.790000	32.3100	35.310	+2.378%	694,188	+32.455%
2024-07-16	33.330	34.810000	32.5100	34.490	+5.249%	765,979	+35.605%
2024-07-15	31.680	33.340000	31.0500	32.770	+4.696%	504,123	+42.722%
2024-07-12	30.840	32.860000	30.7400	31.300	+3.062%	617,489	+49.425%
2024-07-11	29.960	30.997400	28.7300	30.370	+5.893%	528,092	+54.001%
2024-07-10	27.940	28.745000	27.4000	28.680	+3.650%	311,586	+63.075%
2024-07-09	28.970	29.130000	27.5400	27.670	-4.586%	293,950	+69.028%
2024-07-08	28.990	29.935000	28.7300	29.000	+1.116%	417,135	+61.276%
2024-07-05	28.580	28.930000	27.9400	28.680	-0.417%	230,873	+63.075%
2024-07-03	27.730	29.125000	27.6400	28.800	+3.784%	302,509	+62.396%
2024-07-02	28.620	28.970000	26.9600	27.750	-3.209%	631,819	+68.541%
2024-07-01	29.600	30.250000	28.6000	28.670	-2.483%	449,776	+63.132%
2024-06-28	29.830	30.190000	28.0600	29.400	-0.877%	997,286	+59.082%
2024-06-27	29.940	30.480000	27.9400	29.660	-0.269%	1,016,189	+57.687%
2024-06-26	28.390	29.780000	28.0350	29.740	+4.718%	532,945	+57.263%
2024-06-25	27.010	28.420000	26.2700	28.400	+4.412%	423,622	+64.683%
2024-06-24	27.660	27.990000	26.9000	27.200	-1.840%	437,473	+71.949%
2024-06-21	27.420	28.165000	26.8900	27.710	+0.654%	497,919	+68.784%
2024-06-20	27.780	27.880000	26.6650	27.530	-0.650%	397,522	+69.887%
2024-06-18	26.510	27.970000	26.2800	27.710	+4.962%	358,258	+68.784%
2024-06-17	26.210	27.200000	25.9000	26.400	-0.490%	664,721	+77.159%
2024-06-14	26.780	27.220000	26.0100	26.530	-2.463%	345,101	+76.291%
2024-06-13	27.600	27.620000	26.6700	27.200	-1.091%	442,972	+71.949%
2024-06-12	29.680	30.770000	27.3700	27.500	-3.237%	449,148	+70.073%
2024-06-11	27.730	28.620000	27.1800	28.420	+1.428%	363,480	+64.567%
2024-06-10	27.750	28.305000	27.4600	28.020	+0.394%	379,854	+66.916%
2024-06-07	29.200	29.380000	27.2500	27.910	-5.773%	463,501	+67.574%
2024-06-06	28.120	29.670000	27.7950	29.620	+2.990%	360,731	+57.900%
2024-06-05	28.960	29.844400	28.2000	28.760	0.000%	339,062	+62.622%
2024-06-04	27.160	28.790000	27.1600	28.760	+2.312%	378,572	+62.622%
2024-06-03	30.670	30.960000	27.9700	28.110	-5.892%	499,087	+66.382%
2024-05-31	30.240	30.630000	29.4300	29.870	-0.100%	347,944	+56.579%
2024-05-30	29.350	30.300000	29.0300	29.900	+3.068%	319,633	+56.421%
2024-05-29	27.720	29.090000	27.0000	29.010	+3.830%	410,303	+61.220%
2024-05-28	28.960	29.000000	27.2100	27.940	-3.489%	655,694	+67.394%
2024-05-24	28.510	29.080000	27.9900	28.950	+2.805%	366,768	+61.554%
2024-05-23	29.290	29.675000	27.7100	28.160	-3.529%	828,623	+66.087%
2024-05-22	29.670	31.150000	29.0000	29.190	-2.342%	544,569	+60.226%
2024-05-21	29.720	30.350000	28.9300	29.890	-0.499%	1,035,487	+56.474%
2024-05-20	30.160	30.700000	29.7100	30.040	-0.661%	1,079,161	+55.692%
2024-05-17	32.700	33.249900	29.9800	30.240	-7.861%	984,286	+54.663%
2024-05-16	32.348	34.750000	30.2811	32.820	+15.849%	2,046,775	+42.505%
2024-05-15	31.970	31.970000	26.4100	28.330	-9.489%	1,909,773	+65.090%
2024-05-14	32.260	35.495000	30.7700	31.300	+1.722%	2,663,012	+49.425%
2024-05-13	26.280	31.290000	26.0000	30.770	+19.264%	2,801,716	+51.999%
2024-05-10	26.590	26.590000	25.0650	25.800	+3.739%	923,334	+81.279%
2024-05-09	22.970	25.040000	22.9600	24.870	+7.849%	534,873	+88.058%
2024-05-08	24.790	25.130000	22.9801	23.060	-9.746%	677,569	+102.819%
2024-05-07	22.920	25.725000	22.4600	25.550	+13.505%	1,464,357	+83.053%
2024-05-06	20.050	22.795000	20.0500	22.510	+13.401%	1,488,679	+107.774%
2024-05-03	24.000	24.480000	19.6900	19.850	-16.526%	2,328,956	+135.617%
2024-05-02	23.640	24.450000	23.3000	23.780	+1.973%	860,662	+96.678%
2024-05-01	22.590	24.680000	22.4177	23.320	+3.644%	858,806	+100.557%
2024-04-30	23.600	24.500000	22.2300	22.500	-6.250%	365,186	+107.867%
2024-04-29	24.210	24.650000	23.8000	24.000	-0.498%	330,387	+94.875%
2024-04-26	23.400	24.179700	23.3000	24.120	+3.475%	208,500	+93.905%
2024-04-25	23.380	23.440000	23.0700	23.310	-2.509%	308,194	+100.644%
2024-04-24	22.970	24.010000	22.7050	23.910	+5.099%	441,158	+95.609%
2024-04-23	22.570	23.560000	22.3400	22.750	+1.790%	788,473	+105.582%
2024-04-22	22.580	22.660000	21.9600	22.350	-0.445%	336,937	+109.262%
2024-04-19	21.390	22.930000	21.3600	22.450	+5.103%	929,318	+108.330%
2024-04-18	21.680	23.200000	21.2200	21.360	-1.385%	976,437	+118.961%
2024-04-17	22.380	22.710000	21.4850	21.660	-2.300%	359,578	+115.928%
2024-04-16	21.730	22.490000	21.1800	22.170	+0.045%	722,130	+110.961%
2024-04-15	23.390	23.640000	21.9700	22.160	-5.218%	456,042	+111.056%
2024-04-12	24.070	24.585000	23.2900	23.380	-4.959%	373,590	+100.043%
2024-04-11	25.110	25.160000	24.2000	24.600	-0.846%	514,984	+90.122%
2024-04-10	24.740	25.630000	24.4500	24.810	-3.650%	877,368	+88.513%
2024-04-09	26.140	26.520000	25.4300	25.750	-0.579%	372,337	+81.631%
2024-04-08	25.750	26.670000	25.4950	25.900	-0.766%	328,086	+80.579%
2024-04-05	25.130	26.110000	24.1000	26.100	+2.313%	543,164	+79.195%
2024-04-04	26.710	27.760000	25.4400	25.510	-3.371%	403,394	+83.340%
2024-04-03	25.460	26.810000	25.4400	26.400	+0.956%	428,303	+77.159%
2024-04-02	26.560	27.500000	25.9800	26.150	-4.527%	473,840	+78.853%
2024-04-01	27.970	28.240000	26.6800	27.390	-0.797%	555,857	+70.756%
2024-03-28	27.140	28.970000	27.1400	27.610	-0.469%	557,027	+69.395%
2024-03-27	27.480	27.860000	26.6000	27.740	+2.362%	495,862	+68.601%
2024-03-26	26.960	28.340000	26.3500	27.100	+3.911%	1,244,512	+72.583%
2024-03-25	25.610	26.120000	25.5100	26.080	+1.676%	293,402	+79.333%
2024-03-22	25.510	26.190000	24.8900	25.650	-0.581%	757,014	+82.339%
2024-03-21	26.850	26.850000	25.5200	25.800	-2.050%	439,911	+81.279%
2024-03-20	24.770	26.829900	24.7700	26.340	+6.553%	843,221	+77.563%
2024-03-19	26.510	27.080000	24.5000	24.720	-8.172%	725,670	+89.199%
2024-03-18	26.730	27.700000	26.5200	26.920	-0.737%	379,389	+73.737%
2024-03-15	27.160	28.030000	26.8200	27.120	-0.877%	709,230	+72.456%
2024-03-14	28.770	28.930000	26.7000	27.360	-6.237%	623,580	+70.943%
2024-03-13	29.000	29.950000	28.6207	29.180	+0.103%	277,314	+60.281%
2024-03-12	29.070	29.260000	28.1400	29.150	+1.533%	395,904	+60.446%
2024-03-11	29.310	29.765000	28.5300	28.710	-2.843%	415,081	+62.905%
2024-03-08	29.830	30.770000	29.0400	29.550	+0.957%	435,113	+58.274%
2024-03-07	27.950	29.320000	27.8400	29.270	+5.061%	461,443	+59.788%
2024-03-06	28.500	29.350000	27.5400	27.860	-0.500%	646,637	+67.875%
2024-03-05	28.720	29.540000	27.3900	28.000	-3.482%	615,269	+67.036%
2024-03-04	27.470	29.555000	27.0000	29.010	+6.342%	598,120	+61.220%
2024-03-01	26.910	27.530000	26.0600	27.280	+1.981%	397,671	+71.444%
2024-02-29	29.500	30.120000	25.9700	26.750	-6.403%	861,474	+74.841%
2024-02-28	27.250	28.860000	26.5900	28.580	+4.804%	1,118,350	+63.646%
2024-02-27	24.470	27.470000	24.2712	27.270	+13.013%	862,980	+71.507%
2024-02-26	22.800	24.150000	22.8000	24.130	+4.913%	722,072	+93.825%
2024-02-23	23.590	23.590000	22.5000	23.000	-2.954%	814,535	+103.348%
2024-02-22	23.850	24.200000	23.0650	23.700	-0.042%	617,110	+97.342%
2024-02-21	24.330	24.370000	22.3400	23.710	-2.788%	1,268,984	+97.259%
2024-02-20	22.640	25.679900	22.6400	24.390	+6.600%	1,533,837	+91.759%
2024-02-16	27.020	29.570000	22.6900	22.880	-35.147%	4,606,029	+104.414%
2024-02-15	33.590	35.740000	33.5900	35.280	+5.914%	1,555,556	+32.568%
2024-02-14	31.860	34.060000	31.2100	33.310	+8.220%	954,008	+40.408%
2024-02-13	30.420	32.210000	29.9600	30.780	-4.824%	668,069	+51.949%
2024-02-12	30.680	33.250000	30.6800	32.340	+5.479%	585,954	+44.620%
2024-02-09	30.300	30.880000	29.7400	30.660	+3.302%	458,213	+52.544%
2024-02-08	28.460	30.090000	28.4600	29.680	+4.913%	494,728	+57.581%
2024-02-07	29.200	29.200000	27.8100	28.290	-2.212%	363,005	+65.323%
2024-02-06	26.920	29.130000	26.9200	28.930	+6.243%	572,501	+61.666%
2024-02-05	26.240	27.440000	25.5400	27.230	+1.039%	878,854	+71.759%
2024-02-02	26.780	27.560000	25.9712	26.950	-1.642%	638,337	+73.544%
2024-02-01	27.410	27.810000	26.8550	27.400	+0.735%	664,801	+70.693%
2024-01-31	28.240	29.510000	27.1400	27.200	-4.895%	629,339	+71.949%
2024-01-30	28.310	28.620000	27.1800	28.600	-0.487%	578,179	+63.531%
2024-01-29	28.720	28.920000	28.0000	28.740	+0.736%	488,324	+62.735%
2024-01-26	28.900	29.540000	28.2500	28.530	+0.742%	424,983	+63.933%
2024-01-25	29.070	29.300000	27.6250	28.320	-1.358%	656,016	+65.148%
2024-01-24	29.800	30.150000	28.6900	28.710	-1.136%	424,041	+62.905%
2024-01-23	29.160	29.820000	28.1500	29.040	+2.615%	421,335	+61.054%
2024-01-22	28.070	29.700000	27.5800	28.300	+3.172%	1,217,404	+65.265%
2024-01-19	27.480	27.900000	26.3800	27.430	+0.846%	750,575	+70.507%
2024-01-18	27.320	27.490000	26.2500	27.200	+1.003%	585,293	+71.949%
2024-01-17	27.280	27.550000	26.4100	26.930	-3.269%	617,631	+73.672%
2024-01-16	27.740	28.005000	27.0100	27.840	-1.591%	502,860	+67.996%
2024-01-12	29.230	29.970000	28.1300	28.290	-2.111%	298,569	+65.323%
2024-01-11	28.940	29.060000	27.6300	28.900	-0.138%	341,797	+61.834%
2024-01-10	28.250	28.970000	27.5800	28.940	+1.830%	457,890	+61.610%
2024-01-09	28.180	29.005000	27.6401	28.420	-1.593%	395,666	+64.567%
2024-01-08	28.190	29.180000	27.6600	28.880	+2.630%	607,315	+61.946%
2024-01-05	28.460	28.880000	27.2700	28.140	-2.630%	488,462	+66.205%
2024-01-04	28.540	29.710000	28.2100	28.900	-0.069%	736,188	+61.834%
2024-01-03	30.030	30.185000	28.2800	28.920	-5.982%	689,704	+61.722%
2024-01-02	30.680	31.770000	29.8500	30.760	+0.819%	625,050	+52.048%
2023-12-29	30.740	31.155000	29.8500	30.510	-0.294%	635,546	+53.294%
2023-12-28	30.330	31.090000	30.3300	30.600	-0.228%	383,384	+52.843%
2023-12-27	31.030	31.320000	30.5100	30.670	-0.098%	597,147	+52.494%
2023-12-26	31.010	31.900000	30.3500	30.700	-0.904%	467,430	+52.345%
2023-12-22	31.690	32.282000	30.6900	30.980	-1.588%	970,661	+50.968%
2023-12-21	32.400	33.000000	30.9600	31.480	-0.380%	485,920	+48.571%
2023-12-20	31.840	32.802500	31.0700	31.600	-1.558%	855,221	+48.006%
2023-12-19	32.000	33.170000	31.9500	32.100	+1.454%	956,570	+45.701%
2023-12-18	32.090	32.310000	30.8700	31.640	-0.877%	640,202	+47.819%
2023-12-15	34.980	35.285000	31.6800	31.920	-8.249%	1,994,491	+46.523%
2023-12-14	34.600	36.660000	33.9900	34.790	+5.938%	2,474,107	+34.435%
2023-12-13	29.650	32.900000	29.3000	32.840	+11.891%	1,036,702	+42.418%
2023-12-12	29.320	29.450000	27.9800	29.350	0.000%	613,730	+59.353%
2023-12-11	28.520	30.153600	28.4100	29.350	+1.242%	477,092	+59.353%
2023-12-08	28.220	29.290000	28.2200	28.990	+1.399%	360,765	+61.331%
2023-12-07	28.310	28.610000	27.5800	28.590	+1.889%	540,805	+63.589%
2023-12-06	28.740	29.800000	27.9700	28.060	-0.496%	479,151	+66.679%
2023-12-05	28.900	29.000000	27.7900	28.200	-4.114%	721,037	+65.851%
2023-12-04	27.950	29.990000	27.3300	29.410	+0.170%	784,809	+59.028%
2023-12-01	25.310	29.390000	25.3100	29.360	+14.152%	924,162	+59.298%
2023-11-30	27.450	27.450000	25.5000	25.720	-6.609%	730,744	+81.843%
2023-11-29	27.390	28.678300	27.2600	27.540	+2.303%	665,956	+69.826%
2023-11-28	26.700	27.060000	25.3100	26.920	-0.370%	642,117	+73.737%
2023-11-27	26.500	27.180000	26.1700	27.020	-0.185%	523,458	+73.094%
2023-11-24	26.350	27.150000	25.8635	27.070	+2.693%	207,883	+72.774%

document.getElementById("G31DXG").onerror = function(){this.style.display='none';}; .dark-mode .DNhjYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNhjYq{ color: #333333; background-color: white; border: 2px solid #333333; }TRUPTrupanion, Inc.stock NASDAQ

TRUP
Trupanion, Inc.
stock NASDAQ