Skip to main content
TRUP logo

Trupanion, Inc.

TRUPNASDAQFinancialsInsurance - Property & Casualty

$28.12Today:- (-)1Y −35.08%

As of Oct 16, 2026 close

Market cap
$1.22B
P/E (TTM)
52.57
Forward P/E
26.19
Dividend yield
-
52-week range
$21.16$46.98
Volume (live)
-
Avg. volume (3M)
431.87K

Trupanion (TRUP) Historical Stock Prices

Analyze Trupanion (TRUP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Trupanion (TRUP) Interactive Price Chart

Interactive historical price chart showing Trupanion stock price movements and trends across multiple time periods.

Loading chart...

TRUP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TRUP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.9728.4227.8628.1228.12353.30K
Oct 15, 202627.2928.5427.2927.8627.86359.30K
Oct 14, 202626.2126.7525.7426.7326.73397.20K
Oct 13, 202626.3926.7426.0026.5726.57273.50K
Oct 12, 202625.8026.3225.4026.2926.29333.30K
Oct 9, 202625.8426.1025.5526.0626.06269.90K
Oct 8, 202624.6525.9324.4225.8225.82489.60K
Oct 7, 202624.3525.0524.0924.6324.63499.50K
Oct 6, 202624.5724.9024.1124.6824.68333.30K
Oct 5, 202623.5524.6123.4524.5724.57574.60K
Oct 2, 202623.9223.9723.2323.5823.58478.00K
Oct 1, 202623.9324.1123.2623.7023.70379.60K
Sep 30, 202623.6423.9622.9323.3623.36400.60K
Sep 29, 202623.1523.7022.9623.6123.61522.10K
Sep 28, 202622.9223.2822.2023.2723.27450.40K
Sep 25, 202622.3123.2222.0523.1623.16547.70K
Sep 24, 202622.9923.1522.3522.4222.42464.80K
Sep 23, 202623.4823.6822.7922.8822.88371.00K
Sep 22, 202625.3125.3123.5123.6323.63515.70K
Sep 21, 202625.2225.3824.6925.0025.00242.90K
Sep 18, 202625.4725.6825.0125.0725.07933.20K
Sep 17, 202625.7426.0625.3425.6325.63450.80K
Sep 16, 202626.2526.7525.5525.6325.63418.30K
Sep 15, 202626.1526.9825.7526.3226.32414.10K
Sep 14, 202625.3326.2225.3326.1526.15401.21K
Sep 11, 202625.0025.3824.5224.8924.89356.10K
Sep 10, 202624.8025.3824.6525.0025.00392.73K
Sep 9, 202625.7726.1524.5024.8024.80536.95K
Sep 8, 202627.4827.4825.8426.1226.12482.61K
Sep 4, 202628.3828.5727.5727.8027.80313.92K
Sep 3, 202628.4829.4028.3628.7928.79313.39K
Sep 2, 202627.9328.9527.8028.2628.26504.71K
Sep 1, 202629.0529.1727.6527.8827.88400.52K
Aug 31, 202629.5729.5728.3629.1529.15668.51K
Aug 28, 202629.7030.3229.0729.6229.62344.57K
Aug 27, 202629.9630.6529.4529.6529.65498.38K
Aug 26, 202630.0930.3229.2830.1930.19678.11K
Aug 25, 202631.6932.0931.5831.8431.84360.44K
Aug 24, 202631.0531.8230.5931.7631.76372.45K
Aug 21, 202630.7731.4230.4231.1031.10327.41K
Aug 20, 202631.2031.4730.4730.6830.68325.53K
Aug 19, 202630.2131.4830.2031.1031.10394.46K
Aug 18, 202630.0430.3729.8429.9729.97441.66K
Aug 17, 202630.3330.7129.5829.9929.99610.82K
Aug 14, 202631.0731.2930.4330.6030.60276.13K
Aug 13, 202630.6431.0530.1231.0031.00541.45K
Aug 12, 202630.1431.4129.7830.3230.32574.72K
Aug 11, 202629.0530.8829.0530.5130.511.07M
Aug 10, 202626.8129.5426.8129.0629.061.65M
Aug 7, 202627.9028.2126.5526.9926.99621.50K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.