Dark

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

Oct 21, 2025 3:59:58 PM EDT

44.03USD+0.034%(+0.02)252,121

44.02Bid 44.07Ask 0.05Spread

Pre-market

0.00USD-100.000%(-42.90)0

After-hours

Oct 21, 2025 4:00:30 PM EDT

44.02USD-0.011%(-0.01)2,640

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	43.9000	44.580000	43.8900	44.0300	+0.045%	252,121	0.000%
2025-10-20	43.2400	44.070000	42.9300	44.0100	+2.587%	410,408	+0.045%
2025-10-17	42.5600	43.360000	41.9600	42.9000	+1.060%	566,357	+2.634%
2025-10-16	42.4700	42.700000	42.0000	42.4500	-0.399%	451,955	+3.722%
2025-10-15	41.8100	43.010000	41.8100	42.6200	+1.913%	373,816	+3.308%
2025-10-14	41.0400	42.390000	40.6600	41.8200	+1.357%	350,183	+5.285%
2025-10-13	41.5900	41.700000	40.1800	41.2600	-0.133%	327,081	+6.714%
2025-10-10	42.5900	42.770000	41.2500	41.3150	-2.282%	548,232	+6.571%
2025-10-09	42.2900	42.660000	41.8600	42.2800	-0.095%	204,154	+4.139%
2025-10-08	42.3000	42.750000	41.8300	42.3200	+0.047%	287,845	+4.041%
2025-10-07	42.0100	43.030000	41.9501	42.3000	+0.571%	553,294	+4.090%
2025-10-06	43.4800	43.500000	41.5200	42.0600	-3.266%	354,165	+4.684%
2025-10-03	43.4500	43.840000	43.0750	43.4800	+0.509%	409,668	+1.265%
2025-10-02	43.4400	43.610000	42.6100	43.2600	-0.414%	249,795	+1.780%
2025-10-01	43.0900	43.890000	43.0000	43.4400	+0.370%	295,917	+1.358%
2025-09-30	43.5000	44.050000	42.4850	43.2800	-1.232%	335,457	+1.733%
2025-09-29	43.7400	44.320000	43.2750	43.8200	+0.343%	294,765	+0.479%
2025-09-26	42.8600	44.150000	42.6800	43.6700	+1.700%	322,258	+0.824%
2025-09-25	42.0600	42.950000	41.2100	42.9400	+1.250%	426,860	+2.538%
2025-09-24	43.9900	44.810000	42.3600	42.4100	-4.006%	303,203	+3.820%
2025-09-23	44.5800	45.690000	44.0350	44.1800	-1.008%	508,626	-0.340%
2025-09-22	45.0300	45.150000	44.2650	44.6300	-1.239%	328,095	-1.344%
2025-09-19	44.8500	45.350000	43.9535	45.1900	+0.848%	675,680	-2.567%
2025-09-18	45.2200	46.430000	44.7800	44.8100	-0.643%	825,200	-1.741%
2025-09-17	44.5400	45.680000	44.4600	45.1000	+1.417%	444,194	-2.373%
2025-09-16	44.7900	45.180000	43.8300	44.4700	-0.581%	457,016	-0.989%
2025-09-15	43.8200	45.110000	43.6800	44.7300	+2.828%	470,113	-1.565%
2025-09-12	43.4400	43.840000	42.9600	43.5000	+0.092%	388,505	+1.218%
2025-09-11	43.0100	43.840000	43.0100	43.4600	+0.695%	338,028	+1.312%
2025-09-10	42.6300	43.200000	42.1450	43.1600	+0.983%	410,471	+2.016%
2025-09-09	43.5000	43.700000	42.5800	42.7400	-1.475%	298,857	+3.018%
2025-09-08	44.0300	44.030000	42.5500	43.3800	-1.610%	400,163	+1.498%
2025-09-05	44.6700	45.290000	43.5300	44.0900	-1.254%	355,285	-0.136%
2025-09-04	44.2500	44.960000	43.9600	44.6500	+1.064%	464,973	-1.389%
2025-09-03	45.0600	45.500000	44.1000	44.1800	-2.257%	397,025	-0.340%
2025-09-02	45.6700	45.900000	43.8600	45.2000	-2.502%	479,147	-2.588%
2025-08-29	46.3700	46.860000	46.0000	46.3600	+0.303%	536,451	-5.026%
2025-08-28	46.4400	46.890000	46.0500	46.2200	-0.280%	628,156	-4.738%
2025-08-27	46.3400	46.865000	46.1250	46.3500	-0.237%	323,909	-5.005%
2025-08-26	45.7600	46.865000	45.1600	46.4600	+1.375%	444,300	-5.230%
2025-08-25	46.8700	47.025000	45.7800	45.8300	-1.716%	599,291	-3.928%
2025-08-22	47.7300	48.480000	46.4900	46.6300	-2.305%	483,502	-5.576%
2025-08-21	47.5000	48.250000	47.2500	47.7300	-0.042%	380,885	-7.752%
2025-08-20	47.9800	47.980000	47.1850	47.7500	-0.479%	428,590	-7.791%
2025-08-19	48.4800	48.780000	47.2700	47.9800	-1.255%	484,807	-8.233%
2025-08-18	48.4000	49.260000	48.3600	48.5900	-0.041%	513,255	-9.385%
2025-08-15	49.6800	49.905000	48.3800	48.6100	-1.778%	506,081	-9.422%
2025-08-14	49.7000	50.060000	49.0400	49.4900	-1.922%	456,825	-11.033%
2025-08-13	50.9000	51.775100	50.0400	50.4600	-0.395%	627,926	-12.743%
2025-08-12	49.9300	51.290000	49.2500	50.6600	+2.364%	578,992	-13.087%
2025-08-11	48.6600	50.610000	48.5700	49.4900	+1.393%	747,069	-11.033%
2025-08-08	57.0000	57.000000	48.2900	48.8100	+0.123%	1,388,528	-9.793%
2025-08-07	49.0300	49.800000	47.9750	48.7500	+0.247%	861,909	-9.682%
2025-08-06	48.3000	49.050000	47.1350	48.6300	+1.460%	443,995	-9.459%
2025-08-05	47.9200	49.115000	47.4650	47.9300	+1.332%	631,863	-8.137%
2025-08-04	46.9200	47.790000	45.9100	47.3000	+2.359%	571,153	-6.913%
2025-08-01	46.9400	47.410000	45.6400	46.2100	-2.531%	551,932	-4.718%
2025-07-31	47.3400	48.710000	47.0000	47.4100	-0.357%	427,592	-7.129%
2025-07-30	48.6600	48.660000	46.9300	47.5800	-1.531%	410,103	-7.461%
2025-07-29	50.2000	50.200000	48.3100	48.3200	-2.600%	445,051	-8.878%
2025-07-28	50.2100	51.910000	49.0100	49.6100	-0.402%	407,580	-11.248%
2025-07-25	49.4700	49.930000	48.7500	49.8100	+1.612%	300,837	-11.604%
2025-07-24	50.2300	50.295000	48.5200	49.0200	-3.142%	450,049	-10.180%
2025-07-23	50.5100	51.890000	50.4000	50.6100	+0.897%	558,110	-13.001%
2025-07-22	49.4500	50.900000	48.6952	50.1600	+1.190%	529,595	-12.221%
2025-07-21	51.2500	51.405000	49.3900	49.5700	-3.108%	279,419	-11.176%
2025-07-18	51.3000	51.765000	50.8100	51.1600	+0.848%	503,770	-13.937%
2025-07-17	50.1700	51.402500	49.6600	50.7300	+0.935%	337,599	-13.207%
2025-07-16	50.2200	50.680000	49.2200	50.2600	+0.903%	496,202	-12.396%
2025-07-15	50.6700	50.950000	49.7100	49.8100	-2.064%	350,230	-11.604%
2025-07-14	49.9800	51.355000	49.2643	50.8600	+2.211%	649,601	-13.429%
2025-07-11	50.3100	51.270000	48.8100	49.7600	-1.796%	392,992	-11.515%
2025-07-10	52.1400	52.360000	50.2100	50.6700	-4.630%	532,358	-13.104%
2025-07-09	52.2100	53.610000	51.2000	53.1300	+1.296%	726,706	-17.128%
2025-07-08	51.9600	53.240000	51.0700	52.4500	+1.099%	525,969	-16.053%
2025-07-07	52.2800	52.965000	51.4400	51.8800	-1.817%	639,092	-15.131%
2025-07-03	52.8900	53.805000	52.0100	52.8400	+1.694%	630,493	-16.673%
2025-07-02	54.1600	54.840000	51.5600	51.9600	-3.956%	663,876	-15.262%
2025-07-01	54.8500	55.735000	54.0400	54.1000	-2.258%	814,342	-18.614%
2025-06-30	56.5700	57.350000	54.5600	55.3500	-1.161%	791,742	-20.452%
2025-06-27	56.6100	57.885000	55.7800	56.0000	-0.427%	1,543,615	-21.375%
2025-06-26	55.3200	57.500000	54.5848	56.2400	+1.792%	585,769	-21.711%
2025-06-25	56.7500	56.890000	55.1900	55.2500	-2.126%	335,574	-20.308%
2025-06-24	56.7750	57.340000	56.0300	56.4500	+0.009%	284,205	-22.002%
2025-06-23	55.1700	56.610000	54.5800	56.4450	+0.705%	348,124	-21.995%
2025-06-20	55.2800	56.775000	55.2800	56.0500	+2.449%	696,688	-21.445%
2025-06-18	52.9100	55.230000	52.5400	54.7100	+3.149%	394,772	-19.521%
2025-06-17	52.5200	54.100000	52.3500	53.0400	+0.284%	625,215	-16.987%
2025-06-16	51.4100	53.000000	50.4900	52.8900	+4.053%	390,824	-16.752%
2025-06-13	49.0600	51.350000	48.3400	50.8300	+0.455%	326,299	-13.378%
2025-06-12	51.5400	52.010000	50.4400	50.6000	-2.166%	357,194	-12.984%
2025-06-11	52.2900	52.500000	51.2900	51.7200	-0.786%	442,640	-14.869%
2025-06-10	51.0300	52.310000	50.8150	52.1300	+2.176%	565,218	-15.538%
2025-06-09	50.0000	51.130000	49.0900	51.0200	+3.154%	431,957	-13.701%
2025-06-06	48.8900	49.725000	48.2300	49.4600	+3.951%	363,407	-10.979%
2025-06-05	48.1500	49.050000	47.3650	47.5800	-1.184%	395,579	-7.461%
2025-06-04	49.6100	50.190000	48.0450	48.1500	-2.491%	491,878	-8.557%
2025-06-03	46.7200	49.670000	46.3600	49.3800	+5.671%	651,398	-10.834%
2025-06-02	46.7100	47.070000	44.1800	46.7300	-0.975%	772,775	-5.778%
2025-05-30	47.4800	48.200000	46.9100	47.1900	-1.994%	780,399	-6.696%
2025-05-29	48.8700	48.870000	47.4800	48.1500	+0.438%	495,255	-8.557%
2025-05-28	47.7800	48.190000	46.6424	47.9400	+0.345%	376,704	-8.156%
2025-05-27	45.5300	47.910000	45.0379	47.7750	+7.263%	498,737	-7.839%
2025-05-23	42.7700	44.760000	42.7100	44.5400	+0.815%	389,512	-1.145%
2025-05-22	43.8800	44.770000	43.8600	44.1800	+0.136%	322,557	-0.340%
2025-05-21	44.2200	45.130000	43.6800	44.1200	-2.605%	605,115	-0.204%
2025-05-20	45.8500	46.100000	45.1700	45.3000	-1.842%	352,040	-2.804%
2025-05-19	45.6100	46.300000	45.5300	46.1500	-1.326%	456,954	-4.594%
2025-05-16	45.4100	47.770000	44.8000	46.7700	+2.950%	725,876	-5.858%
2025-05-15	45.8300	46.185000	45.0000	45.4300	-0.656%	559,013	-3.082%
2025-05-14	45.7400	46.540000	45.5500	45.7300	+0.307%	404,596	-3.717%
2025-05-13	45.1200	46.460000	45.1200	45.5900	+1.266%	451,819	-3.422%
2025-05-12	46.0000	46.440000	44.2450	45.0200	+1.694%	502,964	-2.199%
2025-05-09	44.0300	44.655000	43.5200	44.2700	+0.477%	360,833	-0.542%
2025-05-08	45.2300	45.320000	44.0100	44.0600	-1.211%	541,772	-0.068%
2025-05-07	44.8800	46.195000	44.2800	44.6000	-0.291%	608,783	-1.278%
2025-05-06	44.2500	45.860000	44.0600	44.7300	-0.179%	571,814	-1.565%
2025-05-05	44.7900	45.895000	44.5600	44.8100	-0.422%	960,255	-1.741%
2025-05-02	40.7300	45.650000	39.9100	45.0000	+23.491%	1,622,127	-2.156%
2025-05-01	37.0300	37.195000	36.2100	36.4400	-0.437%	800,144	+20.829%
2025-04-30	36.7600	36.870000	35.5200	36.6000	-3.226%	521,432	+20.301%
2025-04-29	37.6000	38.810000	37.1150	37.8200	+0.585%	491,549	+16.420%
2025-04-28	36.6000	37.690000	36.2700	37.6000	+3.810%	531,926	+17.101%
2025-04-25	36.4300	36.660000	35.7000	36.2200	-1.415%	781,803	+21.563%
2025-04-24	35.5200	37.000000	35.5200	36.7400	+2.971%	451,824	+19.842%
2025-04-23	36.2200	37.380000	35.1400	35.6800	+2.001%	551,753	+23.402%
2025-04-22	34.6900	35.430000	34.3200	34.9800	+2.852%	588,673	+25.872%
2025-04-21	33.9700	34.660000	32.4950	34.0100	-2.045%	483,884	+29.462%
2025-04-17	34.2000	35.050000	33.4000	34.7200	+1.580%	379,360	+26.815%
2025-04-16	34.4400	35.000000	33.5250	34.1800	-1.555%	548,131	+28.818%
2025-04-15	35.5900	36.380000	34.3900	34.7200	-2.059%	360,397	+26.815%
2025-04-14	36.3600	36.900000	34.7900	35.4500	-0.477%	526,702	+24.203%
2025-04-11	34.4600	35.655000	33.5350	35.6200	+1.859%	612,520	+23.610%
2025-04-10	36.6100	36.965000	34.3600	34.9700	-7.340%	910,795	+25.908%
2025-04-09	33.4700	39.090000	32.9171	37.7400	+14.676%	1,387,004	+16.667%
2025-04-08	35.7400	36.110000	32.2000	32.9100	-4.470%	847,983	+33.789%
2025-04-07	32.4200	35.885000	31.0000	34.4500	+0.320%	990,049	+27.808%
2025-04-04	33.5200	34.810000	32.0800	34.3400	-1.858%	868,522	+28.218%
2025-04-03	35.2600	36.630000	34.9600	34.9900	-6.092%	629,571	+25.836%
2025-04-02	36.4400	37.700000	36.4400	37.2600	+0.730%	534,188	+18.170%
2025-04-01	37.3400	37.710000	36.4100	36.9900	-0.751%	402,306	+19.032%
2025-03-31	35.6900	37.430000	35.0600	37.2700	+2.814%	601,483	+18.138%
2025-03-28	38.2900	38.290000	35.7800	36.2500	-5.179%	443,337	+21.462%
2025-03-27	37.9000	38.460000	37.4400	38.2300	+0.871%	380,261	+15.171%
2025-03-26	38.0000	38.800000	37.4801	37.9000	+0.265%	334,847	+16.174%
2025-03-25	38.3400	38.830000	37.7200	37.8000	-2.098%	436,988	+16.481%
2025-03-24	36.8000	38.710000	36.6800	38.6100	+4.351%	447,364	+14.038%
2025-03-21	36.4000	37.340000	35.8600	37.0000	+0.598%	453,877	+19.000%
2025-03-20	37.0050	37.940000	36.7100	36.7800	-2.363%	358,782	+19.712%
2025-03-19	35.7300	38.120000	35.5800	37.6700	+5.135%	598,999	+16.883%
2025-03-18	35.6700	36.110000	35.1750	35.8300	-0.748%	492,322	+22.886%
2025-03-17	34.9000	36.615000	34.9000	36.1000	+2.382%	508,373	+21.967%
2025-03-14	34.0000	35.790000	33.7700	35.2600	+5.003%	506,933	+24.872%
2025-03-13	34.2000	34.540000	33.0000	33.5800	-1.496%	637,521	+31.120%
2025-03-12	33.5300	34.300000	32.3375	34.0900	+2.681%	503,109	+29.158%
2025-03-11	32.9300	33.740000	32.2900	33.2000	+2.280%	583,614	+32.620%
2025-03-10	32.1600	33.290000	31.7600	32.4600	-1.547%	1,148,359	+35.644%
2025-03-07	32.2600	33.480000	32.0400	32.9700	+0.949%	1,070,129	+33.546%
2025-03-06	33.1700	34.650000	31.6300	32.6600	-3.601%	691,996	+34.813%
2025-03-05	33.0000	34.165000	32.5100	33.8800	+2.387%	639,150	+29.959%
2025-03-04	31.3900	34.075000	31.1652	33.0900	+2.130%	779,967	+33.061%
2025-03-03	35.0000	35.080675	32.2800	32.4000	-6.196%	1,435,410	+35.895%
2025-02-28	33.2400	34.605000	33.2400	34.5400	+2.828%	559,988	+27.475%
2025-02-27	34.1200	34.820000	33.3400	33.5900	-0.739%	655,290	+31.081%
2025-02-26	33.8500	34.830000	33.4700	33.8400	-0.821%	706,102	+30.112%
2025-02-25	33.2900	34.840000	33.1401	34.1200	+2.125%	913,099	+29.045%
2025-02-24	33.0700	33.480000	31.2500	33.4100	+1.396%	1,195,963	+31.787%
2025-02-21	36.1750	36.800000	32.7500	32.9500	-6.921%	1,785,173	+33.627%
2025-02-20	40.4500	40.759300	33.8900	35.4000	-25.489%	3,342,140	+24.379%
2025-02-19	48.5400	48.970000	47.3200	47.5100	-2.423%	673,320	-7.325%
2025-02-18	50.6600	50.660000	47.6800	48.6900	-1.894%	619,650	-9.571%
2025-02-14	49.5100	50.010000	48.8700	49.6300	+1.224%	381,942	-11.283%
2025-02-13	46.7700	49.220000	45.9600	49.0300	+5.828%	430,116	-10.198%
2025-02-12	44.2600	46.400000	44.2600	46.3300	+2.432%	502,014	-4.964%
2025-02-11	46.3000	47.060000	44.9400	45.2300	-3.251%	529,745	-2.653%
2025-02-10	46.3800	47.450000	45.7200	46.7500	+1.653%	361,242	-5.818%
2025-02-07	46.1700	46.970200	45.5000	45.9900	-0.043%	319,032	-4.262%
2025-02-06	47.4200	47.420000	44.7200	46.0100	-2.190%	646,203	-4.303%
2025-02-05	47.7600	47.760000	46.4600	47.0400	-0.613%	359,330	-6.399%
2025-02-04	46.6600	47.660000	46.5400	47.3300	+0.809%	243,081	-6.972%
2025-02-03	45.9300	47.230000	45.4000	46.9500	-1.033%	463,473	-6.219%
2025-01-31	48.3600	49.140000	46.8300	47.4400	-0.898%	378,377	-7.188%
2025-01-30	48.2300	49.140000	47.5600	47.8700	+0.377%	337,977	-8.022%
2025-01-29	48.4600	48.797300	47.0000	47.6900	-2.054%	303,099	-7.675%
2025-01-28	49.9400	50.060000	47.7950	48.6900	-2.366%	330,126	-9.571%
2025-01-27	48.1800	50.470000	48.0300	49.8700	+1.984%	391,598	-11.710%
2025-01-24	48.2400	50.510000	48.0800	48.9000	+1.263%	430,688	-9.959%
2025-01-23	49.1800	49.254000	46.5226	48.2900	+3.805%	579,926	-8.822%
2025-01-22	47.4100	47.980000	46.3000	46.5200	-1.836%	475,574	-5.353%
2025-01-21	48.2800	48.300000	46.1000	47.3900	-0.504%	501,574	-7.090%
2025-01-17	49.5200	49.520000	47.4500	47.6300	-1.814%	259,086	-7.558%
2025-01-16	47.3400	49.590000	47.3400	48.5100	+2.688%	455,170	-9.235%
2025-01-15	45.8900	47.860000	45.3750	47.2400	+8.225%	790,750	-6.795%
2025-01-14	44.0500	45.050000	43.3500	43.6500	+0.253%	405,989	+0.871%
2025-01-13	42.4800	43.610000	42.3300	43.5400	-0.933%	544,674	+1.125%
2025-01-10	45.1800	45.625000	43.5450	43.9500	-5.646%	563,788	+0.182%
2025-01-08	46.3500	46.830000	44.0500	46.5800	-1.875%	638,241	-5.474%
2025-01-07	48.7800	49.625000	46.5000	47.4700	-2.566%	600,986	-7.247%
2025-01-06	50.1000	50.170000	47.8500	48.7200	-1.735%	1,063,382	-9.626%
2025-01-03	48.5600	50.425000	48.0950	49.5800	+2.863%	343,206	-11.194%
2025-01-02	48.4600	49.410000	46.6700	48.2000	0.000%	714,662	-8.651%
2024-12-31	49.1100	50.040000	47.8300	48.2000	-1.411%	670,242	-8.651%
2024-12-30	49.0700	49.640000	47.8000	48.8900	-1.689%	375,950	-9.941%
2024-12-27	50.9200	50.930000	48.7400	49.7300	-2.337%	439,867	-11.462%
2024-12-26	50.8400	51.145000	49.5500	50.9200	-0.157%	238,204	-13.531%
2024-12-24	50.0900	51.080000	49.5000	51.0000	+2.513%	136,893	-13.667%
2024-12-23	50.7300	50.730000	49.0050	49.7500	-1.932%	380,766	-11.497%
2024-12-20	48.6400	51.970000	48.0000	50.7300	+2.340%	1,265,886	-13.207%
2024-12-19	50.7700	51.600000	49.4900	49.5700	-0.442%	337,884	-11.176%
2024-12-18	54.2200	55.210000	49.0900	49.7900	-7.402%	383,934	-11.569%
2024-12-17	53.6800	54.000000	51.6400	53.7700	-0.702%	406,337	-18.114%
2024-12-16	53.2300	55.960000	53.1600	54.1500	+2.693%	456,636	-18.689%
2024-12-13	53.8200	55.260000	52.1350	52.7300	-1.273%	318,706	-16.499%
2024-12-12	54.8400	56.240000	52.9801	53.4100	-2.394%	440,949	-17.562%
2024-12-11	54.1900	55.580000	53.9200	54.7200	+1.352%	341,120	-19.536%
2024-12-10	54.9100	57.390000	52.6300	53.9900	-3.606%	783,730	-18.448%
2024-12-09	54.0300	56.325000	52.2000	56.0100	+4.770%	617,744	-21.389%
2024-12-06	51.4900	53.910000	50.6600	53.4600	+3.625%	458,228	-17.639%
2024-12-05	56.1700	56.230000	51.5200	51.5900	-7.412%	395,573	-14.654%
2024-12-04	54.6300	55.850000	53.9200	55.7200	+1.995%	583,120	-20.980%
2024-12-03	53.6500	54.685000	51.6000	54.6300	+1.827%	436,351	-19.403%
2024-12-02	53.4100	53.670000	50.7200	53.6500	+0.638%	683,136	-17.931%
2024-11-29	53.4800	53.710000	52.4000	53.3100	-0.355%	281,141	-17.408%
2024-11-27	54.7100	56.400000	53.2600	53.5000	-1.564%	362,485	-17.701%
2024-11-26	52.6100	55.550000	51.0500	54.3500	+1.665%	354,170	-18.988%
2024-11-25	53.0800	55.212100	52.2450	53.4600	-0.261%	568,368	-17.639%
2024-11-22	52.5700	56.080000	52.5700	53.6000	+1.804%	668,725	-17.854%
2024-11-21	52.0800	54.130000	50.7500	52.6500	+1.602%	484,334	-16.372%
2024-11-20	53.0500	54.700000	51.4900	51.8200	-2.153%	391,081	-15.033%
2024-11-19	49.9500	52.999900	49.9500	52.9600	+4.437%	801,097	-16.862%
2024-11-18	52.8300	52.830000	50.1100	50.7100	-3.886%	482,015	-13.173%
2024-11-15	52.4700	53.040000	51.4750	52.7600	+0.995%	530,314	-16.547%
2024-11-14	52.5400	53.280000	52.0600	52.2400	-0.533%	301,419	-15.716%
2024-11-13	54.8700	55.876100	51.2400	52.5200	-2.288%	607,487	-16.165%
2024-11-12	51.9000	54.590000	51.8400	53.7500	+2.557%	1,554,811	-18.084%
2024-11-11	51.8200	53.760000	51.5500	52.4100	+3.803%	705,133	-15.989%
2024-11-08	49.2200	51.000000	48.7650	50.4900	+3.209%	594,650	-12.795%
2024-11-07	49.7300	50.100000	48.4200	48.9200	-2.569%	456,968	-9.996%
2024-11-06	54.2300	55.000000	49.6100	50.2100	-1.819%	855,263	-12.308%
2024-11-05	50.5900	52.330000	50.0734	51.1400	+2.178%	526,743	-13.903%
2024-11-04	54.2400	54.445000	49.8900	50.0500	-8.266%	885,520	-12.028%
2024-11-01	54.7800	56.880000	54.0600	54.5600	-0.402%	699,288	-19.300%
2024-10-31	52.3600	57.900000	51.5100	54.7800	-0.617%	847,141	-19.624%
2024-10-30	52.8300	55.270000	52.6300	55.1200	+3.512%	769,390	-20.120%
2024-10-29	53.5100	54.460000	53.0100	53.2500	-2.258%	381,283	-17.315%
2024-10-28	54.2800	55.575000	53.2700	54.4800	+1.623%	844,990	-19.181%
2024-10-25	53.7100	54.180000	52.9900	53.6100	+1.018%	297,306	-17.870%
2024-10-24	53.1600	54.145000	52.1200	53.0700	+0.759%	504,100	-17.034%
2024-10-23	52.1500	52.840000	51.2900	52.6700	+0.133%	387,403	-16.404%
2024-10-22	53.7300	53.730000	52.2300	52.6000	-2.430%	309,464	-16.293%
2024-10-21	54.8200	55.120000	52.8300	53.9100	-1.696%	408,415	-18.327%
2024-10-18	55.6100	55.740000	54.4150	54.8400	-1.154%	1,435,660	-19.712%
2024-10-17	53.3700	55.635000	53.0300	55.4800	+3.701%	1,023,975	-20.638%
2024-10-16	50.9500	54.080000	50.6900	53.5000	+5.129%	754,354	-17.701%
2024-10-15	50.2000	52.220000	50.2000	50.8900	+0.732%	761,116	-13.480%
2024-10-14	49.5000	51.480000	49.3500	50.5200	+3.039%	528,031	-12.846%
2024-10-11	46.8000	49.670000	46.8000	49.0300	+4.186%	437,923	-10.198%
2024-10-10	46.5000	47.810000	46.0875	47.0600	+0.792%	541,186	-6.439%
2024-10-09	44.0600	46.800000	43.7500	46.6900	+5.514%	598,127	-5.697%
2024-10-08	41.6900	44.730000	41.5800	44.2500	+6.473%	624,862	-0.497%
2024-10-07	42.6700	43.115000	41.0800	41.5600	-2.988%	427,490	+5.943%
2024-10-04	42.2700	43.020000	41.6100	42.8400	+3.578%	340,841	+2.778%
2024-10-03	41.0200	41.790000	40.7500	41.3600	+0.657%	269,129	+6.456%
2024-10-02	41.2900	42.670000	40.8200	41.0900	-0.243%	413,828	+7.155%
2024-10-01	42.0600	42.210000	40.3500	41.1900	-1.882%	458,867	+6.895%
2024-09-30	42.9100	45.400000	41.8300	41.9800	-1.686%	672,103	+4.883%
2024-09-27	43.5900	43.590000	42.5700	42.7000	-0.047%	287,298	+3.115%
2024-09-26	42.7900	43.485000	41.8400	42.7200	+1.593%	444,439	+3.066%
2024-09-25	42.4900	42.490000	40.9200	42.0500	-0.708%	384,203	+4.709%
2024-09-24	42.3100	42.990000	41.4750	42.3500	+0.213%	375,655	+3.967%
2024-09-23	42.3400	43.622500	41.5700	42.2600	-1.262%	439,110	+4.188%
2024-09-20	43.1200	44.650000	42.1150	42.8000	+1.905%	1,669,381	+2.874%
2024-09-19	47.2200	47.220000	41.5800	42.0000	-8.317%	944,310	+4.833%
2024-09-18	46.8000	49.140000	45.1500	45.8100	-1.590%	834,815	-3.886%
2024-09-17	47.1900	48.430000	45.8800	46.5500	0.000%	628,083	-5.414%
2024-09-16	47.3400	47.400000	43.8500	46.5500	-1.126%	681,551	-5.414%
2024-09-13	45.4000	47.239000	44.9350	47.0800	+5.632%	1,075,258	-6.478%
2024-09-12	43.3700	45.890000	42.2800	44.5700	+3.917%	370,827	-1.212%
2024-09-11	43.0700	43.500000	41.9401	42.8900	-1.628%	321,302	+2.658%
2024-09-10	43.0100	43.820000	42.4758	43.6000	+1.703%	308,872	+0.986%
2024-09-09	43.7200	44.000000	42.3500	42.8700	-1.944%	430,532	+2.706%
2024-09-06	43.9200	44.700000	43.3800	43.7200	+0.114%	520,476	+0.709%
2024-09-05	44.8900	45.010000	43.4200	43.6700	-2.696%	339,979	+0.824%
2024-09-04	43.8000	46.515000	43.2450	44.8800	+3.434%	385,331	-1.894%
2024-09-03	44.6600	45.950000	42.7900	43.3900	-5.117%	497,999	+1.475%
2024-08-30	47.7900	48.660000	45.5500	45.7300	-3.176%	382,836	-3.717%
2024-08-29	46.6100	47.630000	45.9500	47.2300	+1.461%	319,545	-6.775%
2024-08-28	46.8000	48.360000	45.6800	46.5500	-1.398%	456,556	-5.414%
2024-08-27	48.3200	48.560000	47.1400	47.2100	-2.800%	805,270	-6.736%
2024-08-26	46.5400	48.850000	46.2800	48.5700	+4.160%	639,973	-9.347%
2024-08-23	45.1100	47.270000	45.1100	46.6300	+2.732%	429,026	-5.576%
2024-08-22	45.7200	46.075000	44.5000	45.3900	-0.700%	463,741	-2.996%
2024-08-21	44.0100	46.960000	43.7243	45.7100	+5.712%	773,132	-3.675%
2024-08-20	42.8200	43.560000	42.5400	43.2400	-0.208%	384,669	+1.827%
2024-08-19	42.8400	44.100000	42.2050	43.3300	+1.905%	388,906	+1.616%
2024-08-16	43.1200	43.585000	41.1200	42.5200	-1.779%	668,508	+3.551%
2024-08-15	41.5700	44.060000	41.2300	43.2900	+5.482%	760,746	+1.709%
2024-08-14	41.4900	42.520000	40.1600	41.0400	+0.367%	1,336,788	+7.286%
2024-08-13	39.1000	41.430000	38.2800	40.8900	+5.062%	793,623	+7.679%
2024-08-12	37.4300	39.370000	36.0950	38.9200	+1.619%	837,422	+13.129%
2024-08-09	36.4000	38.799900	33.8400	38.3000	+9.335%	1,246,421	+14.961%
2024-08-08	33.9100	35.235000	33.4900	35.0300	+4.070%	665,971	+25.692%
2024-08-07	34.5800	35.190000	32.7150	33.6600	-2.435%	1,094,685	+30.808%
2024-08-06	35.5700	35.570000	32.3001	34.5000	-3.199%	1,278,076	+27.623%
2024-08-05	30.5500	36.230000	29.7000	35.6400	+5.694%	1,891,380	+23.541%
2024-08-02	33.5000	33.820000	32.3600	33.7200	-3.630%	566,122	+30.575%
2024-08-01	37.3100	37.730000	34.6200	34.9900	-5.586%	529,634	+25.836%
2024-07-31	37.4300	37.950000	35.9000	37.0600	-0.830%	467,175	+18.807%
2024-07-30	36.3300	38.139600	35.6200	37.3700	+4.008%	941,781	+17.822%
2024-07-29	36.3900	36.530000	35.3000	35.9300	-0.111%	421,641	+22.544%
2024-07-26	35.0000	36.760000	34.8200	35.9700	+4.625%	708,952	+22.408%
2024-07-25	32.4200	34.970000	32.4000	34.3800	+5.687%	626,051	+28.069%
2024-07-24	33.6300	33.840000	31.6400	32.5300	-4.098%	582,136	+35.352%
2024-07-23	33.7900	34.800000	33.5500	33.9200	+0.059%	811,498	+29.805%
2024-07-22	33.9500	34.190000	32.3400	33.9000	+2.883%	503,265	+29.882%
2024-07-19	34.0300	34.480000	32.6400	32.9500	-0.393%	568,372	+33.627%
2024-07-18	34.9700	35.520000	32.2800	33.0800	-6.315%	732,459	+33.102%
2024-07-17	33.8700	35.790000	32.3100	35.3100	+2.378%	694,188	+24.696%
2024-07-16	33.3300	34.810000	32.5100	34.4900	+5.249%	765,979	+27.660%
2024-07-15	31.6800	33.340000	31.0500	32.7700	+4.696%	504,123	+34.361%
2024-07-12	30.8400	32.860000	30.7400	31.3000	+3.062%	617,489	+40.671%
2024-07-11	29.9600	30.997400	28.7300	30.3700	+5.893%	528,092	+44.979%
2024-07-10	27.9400	28.745000	27.4000	28.6800	+3.650%	311,586	+53.522%
2024-07-09	28.9700	29.130000	27.5400	27.6700	-4.586%	293,950	+59.125%
2024-07-08	28.9900	29.935000	28.7300	29.0000	+1.116%	417,135	+51.828%
2024-07-05	28.5800	28.930000	27.9400	28.6800	-0.417%	230,873	+53.522%
2024-07-03	27.7300	29.125000	27.6400	28.8000	+3.784%	302,509	+52.882%
2024-07-02	28.6200	28.970000	26.9600	27.7500	-3.209%	631,819	+58.667%
2024-07-01	29.6000	30.250000	28.6000	28.6700	-2.483%	449,776	+53.575%
2024-06-28	29.8300	30.190000	28.0600	29.4000	-0.877%	997,286	+49.762%
2024-06-27	29.9400	30.480000	27.9400	29.6600	-0.269%	1,016,189	+48.449%
2024-06-26	28.3900	29.780000	28.0350	29.7400	+4.718%	532,945	+48.050%
2024-06-25	27.0100	28.420000	26.2700	28.4000	+4.412%	423,622	+55.035%
2024-06-24	27.6600	27.990000	26.9000	27.2000	-1.840%	437,473	+61.875%
2024-06-21	27.4200	28.165000	26.8900	27.7100	+0.654%	497,919	+58.896%
2024-06-20	27.7800	27.880000	26.6650	27.5300	-0.650%	397,522	+59.935%
2024-06-18	26.5100	27.970000	26.2800	27.7100	+4.962%	358,258	+58.896%
2024-06-17	26.2100	27.200000	25.9000	26.4000	-0.490%	664,721	+66.780%
2024-06-14	26.7800	27.220000	26.0100	26.5300	-2.463%	345,101	+65.963%
2024-06-13	27.6000	27.620000	26.6700	27.2000	-1.091%	442,972	+61.875%
2024-06-12	29.6800	30.770000	27.3700	27.5000	-3.237%	449,148	+60.109%
2024-06-11	27.7300	28.620000	27.1800	28.4200	+1.428%	363,480	+54.926%
2024-06-10	27.7500	28.305000	27.4600	28.0200	+0.394%	379,854	+57.138%
2024-06-07	29.2000	29.380000	27.2500	27.9100	-5.773%	463,501	+57.757%
2024-06-06	28.1200	29.670000	27.7950	29.6200	+2.990%	360,731	+48.650%
2024-06-05	28.9600	29.844400	28.2000	28.7600	0.000%	339,062	+53.095%
2024-06-04	27.1600	28.790000	27.1600	28.7600	+2.312%	378,572	+53.095%
2024-06-03	30.6700	30.960000	27.9700	28.1100	-5.892%	499,087	+56.635%
2024-05-31	30.2400	30.630000	29.4300	29.8700	-0.100%	347,944	+47.405%
2024-05-30	29.3500	30.300000	29.0300	29.9000	+3.068%	319,633	+47.258%
2024-05-29	27.7200	29.090000	27.0000	29.0100	+3.830%	410,303	+51.775%
2024-05-28	28.9600	29.000000	27.2100	27.9400	-3.489%	655,694	+57.588%
2024-05-24	28.5100	29.080000	27.9900	28.9500	+2.805%	366,768	+52.090%
2024-05-23	29.2900	29.675000	27.7100	28.1600	-3.529%	828,623	+56.357%
2024-05-22	29.6700	31.150000	29.0000	29.1900	-2.342%	544,569	+50.839%
2024-05-21	29.7200	30.350000	28.9300	29.8900	-0.499%	1,035,487	+47.307%
2024-05-20	30.1600	30.700000	29.7100	30.0400	-0.661%	1,079,161	+46.571%
2024-05-17	32.7000	33.249900	29.9800	30.2400	-7.861%	984,286	+45.602%
2024-05-16	32.3480	34.750000	30.2811	32.8200	+15.849%	2,046,775	+34.156%
2024-05-15	31.9700	31.970000	26.4100	28.3300	-9.489%	1,909,773	+55.418%
2024-05-14	32.2600	35.495000	30.7700	31.3000	+1.722%	2,663,012	+40.671%
2024-05-13	26.2800	31.290000	26.0000	30.7700	+19.264%	2,801,716	+43.094%
2024-05-10	26.5900	26.590000	25.0650	25.8000	+3.739%	923,334	+70.659%
2024-05-09	22.9700	25.040000	22.9600	24.8700	+7.849%	534,873	+77.041%
2024-05-08	24.7900	25.130000	22.9801	23.0600	-9.746%	677,569	+90.937%
2024-05-07	22.9200	25.725000	22.4600	25.5500	+13.505%	1,464,357	+72.329%
2024-05-06	20.0500	22.795000	20.0500	22.5100	+13.401%	1,488,679	+95.602%
2024-05-03	24.0000	24.480000	19.6900	19.8500	-16.526%	2,328,956	+121.814%
2024-05-02	23.6400	24.450000	23.3000	23.7800	+1.973%	860,662	+85.156%
2024-05-01	22.5900	24.680000	22.4177	23.3200	+3.644%	858,806	+88.808%

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

TRUP
Trupanion, Inc.
stock NASDAQ