Dark

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

Feb 17, 2026 3:59:52 PM EST

29.00USD+3.720%(+1.04)1,208,686

28.98Bid 29.00Ask 0.02Spread

Pre-market

0.00USD-100.000%(-27.96)0

After-hours

Feb 17, 2026 4:00:30 PM EST

28.99USD-0.034%(-0.01)1,268

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	28.3600	29.610000	28.2200	29.0000	+3.720%	1,208,686	0.000%
2026-02-13	30.1800	30.840000	27.3000	27.9600	-13.006%	1,339,356	+3.720%
2026-02-12	32.5600	33.210000	31.1600	32.1400	-0.588%	900,527	-9.770%
2026-02-11	33.4100	33.880000	31.8600	32.3300	-2.297%	767,211	-10.300%
2026-02-10	33.3700	34.420000	33.0000	33.0900	+1.038%	455,166	-12.360%
2026-02-09	33.2300	33.725000	32.4700	32.7500	-1.266%	444,334	-11.450%
2026-02-06	33.2200	33.990000	32.6400	33.1700	-0.480%	459,261	-12.572%
2026-02-05	32.3200	33.970000	31.8550	33.3300	+3.061%	959,740	-12.991%
2026-02-04	31.6600	32.490000	31.2701	32.3400	+2.439%	463,893	-10.328%
2026-02-03	31.7300	31.770000	30.5400	31.5700	-0.692%	523,971	-8.141%
2026-02-02	31.9900	32.455000	31.6200	31.7900	-0.625%	373,080	-8.776%
2026-01-30	32.0900	32.510000	31.6800	31.9900	-0.560%	335,337	-9.347%
2026-01-29	31.2500	32.425000	31.2500	32.1700	+2.420%	268,930	-9.854%
2026-01-28	31.6700	32.260000	31.3000	31.4100	-1.102%	287,430	-7.673%
2026-01-27	32.9800	32.980000	31.1900	31.7600	-2.006%	452,661	-8.690%
2026-01-26	32.9000	33.075000	32.2950	32.4100	-1.249%	189,452	-10.521%
2026-01-23	32.4000	32.970000	32.0100	32.8200	+1.140%	256,562	-11.639%
2026-01-22	31.9000	33.630000	31.9000	32.4500	+2.205%	317,677	-10.632%
2026-01-21	31.3400	32.020000	30.9100	31.7500	+1.698%	478,902	-8.661%
2026-01-20	32.3600	32.650000	30.8500	31.2200	-3.761%	608,406	-7.111%
2026-01-16	33.7300	33.740000	32.3900	32.4400	-4.335%	354,508	-10.604%
2026-01-15	34.0200	34.640000	33.6600	33.9100	-0.382%	295,112	-14.480%
2026-01-14	35.0300	35.500000	32.7750	34.0400	-3.787%	585,776	-14.806%
2026-01-13	36.7400	36.960000	35.1150	35.3800	-3.360%	284,199	-18.033%
2026-01-12	35.9600	36.650000	35.6400	36.6100	+1.808%	200,782	-20.787%
2026-01-09	35.9800	36.535000	35.3900	35.9600	-0.333%	222,227	-19.355%
2026-01-08	35.6100	36.505000	35.6100	36.0800	+0.838%	359,634	-19.623%
2026-01-07	36.5300	36.600000	34.9700	35.7800	-1.973%	294,416	-18.949%
2026-01-06	36.0600	36.570000	34.4600	36.5000	+0.690%	738,712	-20.548%
2026-01-05	37.0300	37.700000	36.0800	36.2500	-2.554%	470,936	-20.000%
2026-01-02	37.3700	37.450000	36.7300	37.2000	-0.455%	349,070	-22.043%
2025-12-31	37.9900	38.470000	36.9800	37.3700	-2.096%	517,160	-22.398%
2025-12-30	37.7300	38.465000	37.5100	38.1700	+1.139%	369,488	-24.024%
2025-12-29	37.5500	37.925000	37.3000	37.7400	-0.026%	227,141	-23.158%
2025-12-26	37.4300	37.970000	36.8000	37.7500	+0.855%	233,725	-23.179%
2025-12-24	37.7100	37.790000	37.3450	37.4300	-0.953%	93,862	-22.522%
2025-12-23	38.1100	38.110000	37.3400	37.7900	-0.683%	173,381	-23.260%
2025-12-22	37.9800	38.860000	37.9800	38.0500	+0.132%	238,464	-23.784%
2025-12-19	38.4700	38.607500	37.4600	38.0000	-1.247%	827,189	-23.684%
2025-12-18	38.2600	38.570000	38.0400	38.4800	+1.557%	306,092	-24.636%
2025-12-17	36.3500	37.980000	36.2450	37.8900	+4.093%	499,011	-23.463%
2025-12-16	36.7200	37.035000	36.3800	36.4000	-0.925%	305,330	-20.330%
2025-12-15	36.6900	36.740000	36.2300	36.7400	+1.073%	279,924	-21.067%
2025-12-12	36.5400	36.855000	36.1850	36.3500	-0.411%	297,840	-20.220%
2025-12-11	37.0400	37.950000	36.2500	36.5000	-1.325%	342,565	-20.548%
2025-12-10	38.4000	38.690100	36.7800	36.9900	-3.697%	520,245	-21.600%
2025-12-09	37.1300	38.700000	37.1300	38.4100	+3.031%	442,868	-24.499%
2025-12-08	37.1100	37.580000	36.6250	37.2800	+0.948%	566,702	-22.210%
2025-12-05	36.7300	37.530000	36.2900	36.9300	-0.270%	529,965	-21.473%
2025-12-04	36.3500	37.820000	35.9900	37.0300	+2.180%	466,883	-21.685%
2025-12-03	35.1700	36.950000	35.0950	36.2400	+4.018%	507,858	-19.978%
2025-12-02	34.2500	35.040000	33.6785	34.8400	+2.380%	438,072	-16.762%
2025-12-01	34.8600	35.060000	33.8550	34.0300	-3.570%	422,499	-14.781%
2025-11-28	35.1800	35.369900	34.6300	35.2900	+0.599%	231,384	-17.824%
2025-11-26	35.4200	35.790000	35.0300	35.0800	-0.792%	510,127	-17.332%
2025-11-25	35.3100	35.900000	34.7400	35.3600	-0.113%	459,402	-17.986%
2025-11-24	35.8600	36.620000	34.9500	35.4000	-1.393%	428,320	-18.079%
2025-11-21	35.1200	36.330000	34.6100	35.9000	+2.367%	742,810	-19.220%
2025-11-20	36.6200	37.140000	35.0100	35.0700	-2.772%	437,766	-17.308%
2025-11-19	36.9700	37.040000	35.9001	36.0700	-2.010%	258,757	-19.601%
2025-11-18	35.8800	36.915000	35.3400	36.8100	+1.293%	348,319	-21.217%
2025-11-17	37.7300	37.904100	35.6900	36.3400	-3.710%	433,760	-20.198%
2025-11-14	38.9100	38.980000	37.2700	37.7400	-4.189%	424,190	-23.158%
2025-11-13	38.9100	39.610000	38.0100	39.3900	+1.234%	512,109	-26.377%
2025-11-12	39.3500	39.590000	38.5600	38.9100	-0.282%	395,142	-25.469%
2025-11-11	39.3500	39.970000	38.6400	39.0200	-0.788%	346,538	-25.679%
2025-11-10	38.3100	40.690000	36.7400	39.3300	+1.944%	632,695	-26.265%
2025-11-07	44.8900	46.980000	38.1300	38.5800	-8.339%	1,261,839	-24.832%
2025-11-06	42.4400	42.780000	41.3900	42.0900	-0.941%	673,989	-31.100%
2025-11-05	39.8800	42.530000	39.7500	42.4900	+7.870%	549,494	-31.749%
2025-11-04	39.4700	40.110000	39.1850	39.3900	-0.656%	318,940	-26.377%
2025-11-03	39.9200	40.700000	39.0100	39.6500	-0.850%	702,944	-26.860%
2025-10-31	40.4200	40.420000	39.3300	39.9900	-1.210%	454,982	-27.482%
2025-10-30	41.4900	41.785000	40.1200	40.4800	-2.879%	389,345	-28.360%
2025-10-29	42.3900	43.385000	41.4400	41.6800	-2.662%	688,484	-30.422%
2025-10-28	43.5000	43.615000	42.5300	42.8200	-1.586%	315,774	-32.275%
2025-10-27	43.8000	44.120000	43.4200	43.5100	-0.662%	195,454	-33.349%
2025-10-24	44.3400	44.780000	43.1000	43.8000	-0.091%	328,362	-33.790%
2025-10-23	43.5500	44.120000	43.0100	43.8400	+0.481%	324,185	-33.850%
2025-10-22	43.6500	44.300000	43.4000	43.6300	-0.886%	340,831	-33.532%
2025-10-21	43.8800	44.750000	43.8400	44.0200	+0.023%	252,215	-34.121%
2025-10-20	43.2400	44.070000	42.9300	44.0100	+2.587%	410,408	-34.106%
2025-10-17	42.5600	43.360000	41.9600	42.9000	+1.060%	566,357	-32.401%
2025-10-16	42.4700	42.700000	42.0000	42.4500	-0.399%	451,955	-31.684%
2025-10-15	41.8100	43.010000	41.8100	42.6200	+1.913%	373,816	-31.957%
2025-10-14	41.0400	42.390000	40.6600	41.8200	+1.357%	350,183	-30.655%
2025-10-13	41.5900	41.700000	40.1800	41.2600	-0.133%	327,081	-29.714%
2025-10-10	42.5900	42.770000	41.2500	41.3150	-2.282%	548,232	-29.808%
2025-10-09	42.2900	42.660000	41.8600	42.2800	-0.095%	204,154	-31.410%
2025-10-08	42.3000	42.750000	41.8300	42.3200	+0.047%	287,845	-31.474%
2025-10-07	42.0100	43.030000	41.9501	42.3000	+0.571%	553,294	-31.442%
2025-10-06	43.4800	43.500000	41.5200	42.0600	-3.266%	354,165	-31.051%
2025-10-03	43.4500	43.840000	43.0750	43.4800	+0.509%	409,668	-33.303%
2025-10-02	43.4400	43.610000	42.6100	43.2600	-0.414%	249,795	-32.963%
2025-10-01	43.0900	43.890000	43.0000	43.4400	+0.370%	295,917	-33.241%
2025-09-30	43.5000	44.050000	42.4850	43.2800	-1.232%	335,457	-32.994%
2025-09-29	43.7400	44.320000	43.2750	43.8200	+0.343%	294,765	-33.820%
2025-09-26	42.8600	44.150000	42.6800	43.6700	+1.700%	322,258	-33.593%
2025-09-25	42.0600	42.950000	41.2100	42.9400	+1.250%	426,860	-32.464%
2025-09-24	43.9900	44.810000	42.3600	42.4100	-4.006%	303,203	-31.620%
2025-09-23	44.5800	45.690000	44.0350	44.1800	-1.008%	508,626	-34.359%
2025-09-22	45.0300	45.150000	44.2650	44.6300	-1.239%	328,095	-35.021%
2025-09-19	44.8500	45.350000	43.9535	45.1900	+0.848%	675,680	-35.827%
2025-09-18	45.2200	46.430000	44.7800	44.8100	-0.643%	825,200	-35.282%
2025-09-17	44.5400	45.680000	44.4600	45.1000	+1.417%	444,194	-35.698%
2025-09-16	44.7900	45.180000	43.8300	44.4700	-0.581%	457,016	-34.787%
2025-09-15	43.8200	45.110000	43.6800	44.7300	+2.828%	470,113	-35.167%
2025-09-12	43.4400	43.840000	42.9600	43.5000	+0.092%	388,505	-33.333%
2025-09-11	43.0100	43.840000	43.0100	43.4600	+0.695%	338,028	-33.272%
2025-09-10	42.6300	43.200000	42.1450	43.1600	+0.983%	410,471	-32.808%
2025-09-09	43.5000	43.700000	42.5800	42.7400	-1.475%	298,857	-32.148%
2025-09-08	44.0300	44.030000	42.5500	43.3800	-1.610%	400,163	-33.149%
2025-09-05	44.6700	45.290000	43.5300	44.0900	-1.254%	355,285	-34.225%
2025-09-04	44.2500	44.960000	43.9600	44.6500	+1.064%	464,973	-35.050%
2025-09-03	45.0600	45.500000	44.1000	44.1800	-2.257%	397,025	-34.359%
2025-09-02	45.6700	45.900000	43.8600	45.2000	-2.502%	479,147	-35.841%
2025-08-29	46.3700	46.860000	46.0000	46.3600	+0.303%	536,451	-37.446%
2025-08-28	46.4400	46.890000	46.0500	46.2200	-0.280%	628,156	-37.257%
2025-08-27	46.3400	46.865000	46.1250	46.3500	-0.237%	323,909	-37.433%
2025-08-26	45.7600	46.865000	45.1600	46.4600	+1.375%	444,300	-37.581%
2025-08-25	46.8700	47.025000	45.7800	45.8300	-1.716%	599,291	-36.723%
2025-08-22	47.7300	48.480000	46.4900	46.6300	-2.305%	483,502	-37.808%
2025-08-21	47.5000	48.250000	47.2500	47.7300	-0.042%	380,885	-39.242%
2025-08-20	47.9800	47.980000	47.1850	47.7500	-0.479%	428,590	-39.267%
2025-08-19	48.4800	48.780000	47.2700	47.9800	-1.255%	484,807	-39.558%
2025-08-18	48.4000	49.260000	48.3600	48.5900	-0.041%	513,255	-40.317%
2025-08-15	49.6800	49.905000	48.3800	48.6100	-1.778%	506,081	-40.341%
2025-08-14	49.7000	50.060000	49.0400	49.4900	-1.922%	456,825	-41.402%
2025-08-13	50.9000	51.775100	50.0400	50.4600	-0.395%	627,926	-42.529%
2025-08-12	49.9300	51.290000	49.2500	50.6600	+2.364%	578,992	-42.756%
2025-08-11	48.6600	50.610000	48.5700	49.4900	+1.393%	747,069	-41.402%
2025-08-08	57.0000	57.000000	48.2900	48.8100	+0.123%	1,388,528	-40.586%
2025-08-07	49.0300	49.800000	47.9750	48.7500	+0.247%	861,909	-40.513%
2025-08-06	48.3000	49.050000	47.1350	48.6300	+1.460%	443,995	-40.366%
2025-08-05	47.9200	49.115000	47.4650	47.9300	+1.332%	631,863	-39.495%
2025-08-04	46.9200	47.790000	45.9100	47.3000	+2.359%	571,153	-38.689%
2025-08-01	46.9400	47.410000	45.6400	46.2100	-2.531%	551,932	-37.243%
2025-07-31	47.3400	48.710000	47.0000	47.4100	-0.357%	427,592	-38.831%
2025-07-30	48.6600	48.660000	46.9300	47.5800	-1.531%	410,103	-39.050%
2025-07-29	50.2000	50.200000	48.3100	48.3200	-2.600%	445,051	-39.983%
2025-07-28	50.2100	51.910000	49.0100	49.6100	-0.402%	407,580	-41.544%
2025-07-25	49.4700	49.930000	48.7500	49.8100	+1.612%	300,837	-41.779%
2025-07-24	50.2300	50.295000	48.5200	49.0200	-3.142%	450,049	-40.840%
2025-07-23	50.5100	51.890000	50.4000	50.6100	+0.897%	558,110	-42.699%
2025-07-22	49.4500	50.900000	48.6952	50.1600	+1.190%	529,595	-42.185%
2025-07-21	51.2500	51.405000	49.3900	49.5700	-3.108%	279,419	-41.497%
2025-07-18	51.3000	51.765000	50.8100	51.1600	+0.848%	503,770	-43.315%
2025-07-17	50.1700	51.402500	49.6600	50.7300	+0.935%	337,599	-42.835%
2025-07-16	50.2200	50.680000	49.2200	50.2600	+0.903%	496,202	-42.300%
2025-07-15	50.6700	50.950000	49.7100	49.8100	-2.064%	350,230	-41.779%
2025-07-14	49.9800	51.355000	49.2643	50.8600	+2.211%	649,601	-42.981%
2025-07-11	50.3100	51.270000	48.8100	49.7600	-1.796%	392,992	-41.720%
2025-07-10	52.1400	52.360000	50.2100	50.6700	-4.630%	532,358	-42.767%
2025-07-09	52.2100	53.610000	51.2000	53.1300	+1.296%	726,706	-45.417%
2025-07-08	51.9600	53.240000	51.0700	52.4500	+1.099%	525,969	-44.709%
2025-07-07	52.2800	52.965000	51.4400	51.8800	-1.817%	639,092	-44.102%
2025-07-03	52.8900	53.805000	52.0100	52.8400	+1.694%	630,493	-45.117%
2025-07-02	54.1600	54.840000	51.5600	51.9600	-3.956%	663,876	-44.188%
2025-07-01	54.8500	55.735000	54.0400	54.1000	-2.258%	814,342	-46.396%
2025-06-30	56.5700	57.350000	54.5600	55.3500	-1.161%	791,742	-47.606%
2025-06-27	56.6100	57.885000	55.7800	56.0000	-0.427%	1,543,615	-48.214%
2025-06-26	55.3200	57.500000	54.5848	56.2400	+1.792%	585,769	-48.435%
2025-06-25	56.7500	56.890000	55.1900	55.2500	-2.126%	335,574	-47.511%
2025-06-24	56.7750	57.340000	56.0300	56.4500	+0.009%	284,205	-48.627%
2025-06-23	55.1700	56.610000	54.5800	56.4450	+0.705%	348,124	-48.623%
2025-06-20	55.2800	56.775000	55.2800	56.0500	+2.449%	696,688	-48.260%
2025-06-18	52.9100	55.230000	52.5400	54.7100	+3.149%	394,772	-46.993%
2025-06-17	52.5200	54.100000	52.3500	53.0400	+0.284%	625,215	-45.324%
2025-06-16	51.4100	53.000000	50.4900	52.8900	+4.053%	390,824	-45.169%
2025-06-13	49.0600	51.350000	48.3400	50.8300	+0.455%	326,299	-42.947%
2025-06-12	51.5400	52.010000	50.4400	50.6000	-2.166%	357,194	-42.688%
2025-06-11	52.2900	52.500000	51.2900	51.7200	-0.786%	442,640	-43.929%
2025-06-10	51.0300	52.310000	50.8150	52.1300	+2.176%	565,218	-44.370%
2025-06-09	50.0000	51.130000	49.0900	51.0200	+3.154%	431,957	-43.160%
2025-06-06	48.8900	49.725000	48.2300	49.4600	+3.951%	363,407	-41.367%
2025-06-05	48.1500	49.050000	47.3650	47.5800	-1.184%	395,579	-39.050%
2025-06-04	49.6100	50.190000	48.0450	48.1500	-2.491%	491,878	-39.772%
2025-06-03	46.7200	49.670000	46.3600	49.3800	+5.671%	651,398	-41.272%
2025-06-02	46.7100	47.070000	44.1800	46.7300	-0.975%	772,775	-37.941%
2025-05-30	47.4800	48.200000	46.9100	47.1900	-1.994%	780,399	-38.546%
2025-05-29	48.8700	48.870000	47.4800	48.1500	+0.438%	495,255	-39.772%
2025-05-28	47.7800	48.190000	46.6424	47.9400	+0.345%	376,704	-39.508%
2025-05-27	45.5300	47.910000	45.0379	47.7750	+7.263%	498,737	-39.299%
2025-05-23	42.7700	44.760000	42.7100	44.5400	+0.815%	389,512	-34.890%
2025-05-22	43.8800	44.770000	43.8600	44.1800	+0.136%	322,557	-34.359%
2025-05-21	44.2200	45.130000	43.6800	44.1200	-2.605%	605,115	-34.270%
2025-05-20	45.8500	46.100000	45.1700	45.3000	-1.842%	352,040	-35.982%
2025-05-19	45.6100	46.300000	45.5300	46.1500	-1.326%	456,954	-37.161%
2025-05-16	45.4100	47.770000	44.8000	46.7700	+2.950%	725,876	-37.994%
2025-05-15	45.8300	46.185000	45.0000	45.4300	-0.656%	559,013	-36.166%
2025-05-14	45.7400	46.540000	45.5500	45.7300	+0.307%	404,596	-36.584%
2025-05-13	45.1200	46.460000	45.1200	45.5900	+1.266%	451,819	-36.390%
2025-05-12	46.0000	46.440000	44.2450	45.0200	+1.694%	502,964	-35.584%
2025-05-09	44.0300	44.655000	43.5200	44.2700	+0.477%	360,833	-34.493%
2025-05-08	45.2300	45.320000	44.0100	44.0600	-1.211%	541,772	-34.181%
2025-05-07	44.8800	46.195000	44.2800	44.6000	-0.291%	608,783	-34.978%
2025-05-06	44.2500	45.860000	44.0600	44.7300	-0.179%	571,814	-35.167%
2025-05-05	44.7900	45.895000	44.5600	44.8100	-0.422%	960,255	-35.282%
2025-05-02	40.7300	45.650000	39.9100	45.0000	+23.491%	1,622,127	-35.556%
2025-05-01	37.0300	37.195000	36.2100	36.4400	-0.437%	800,144	-20.417%
2025-04-30	36.7600	36.870000	35.5200	36.6000	-3.226%	521,432	-20.765%
2025-04-29	37.6000	38.810000	37.1150	37.8200	+0.585%	491,549	-23.321%
2025-04-28	36.6000	37.690000	36.2700	37.6000	+3.810%	531,926	-22.872%
2025-04-25	36.4300	36.660000	35.7000	36.2200	-1.415%	781,803	-19.934%
2025-04-24	35.5200	37.000000	35.5200	36.7400	+2.971%	451,824	-21.067%
2025-04-23	36.2200	37.380000	35.1400	35.6800	+2.001%	551,753	-18.722%
2025-04-22	34.6900	35.430000	34.3200	34.9800	+2.852%	588,673	-17.095%
2025-04-21	33.9700	34.660000	32.4950	34.0100	-2.045%	483,884	-14.731%
2025-04-17	34.2000	35.050000	33.4000	34.7200	+1.580%	379,360	-16.475%
2025-04-16	34.4400	35.000000	33.5250	34.1800	-1.555%	548,131	-15.155%
2025-04-15	35.5900	36.380000	34.3900	34.7200	-2.059%	360,397	-16.475%
2025-04-14	36.3600	36.900000	34.7900	35.4500	-0.477%	526,702	-18.195%
2025-04-11	34.4600	35.655000	33.5350	35.6200	+1.859%	612,520	-18.585%
2025-04-10	36.6100	36.965000	34.3600	34.9700	-7.340%	910,795	-17.072%
2025-04-09	33.4700	39.090000	32.9171	37.7400	+14.676%	1,387,004	-23.158%
2025-04-08	35.7400	36.110000	32.2000	32.9100	-4.470%	847,983	-11.881%
2025-04-07	32.4200	35.885000	31.0000	34.4500	+0.320%	990,049	-15.820%
2025-04-04	33.5200	34.810000	32.0800	34.3400	-1.858%	868,522	-15.550%
2025-04-03	35.2600	36.630000	34.9600	34.9900	-6.092%	629,571	-17.119%
2025-04-02	36.4400	37.700000	36.4400	37.2600	+0.730%	534,188	-22.169%
2025-04-01	37.3400	37.710000	36.4100	36.9900	-0.751%	402,306	-21.600%
2025-03-31	35.6900	37.430000	35.0600	37.2700	+2.814%	601,483	-22.189%
2025-03-28	38.2900	38.290000	35.7800	36.2500	-5.179%	443,337	-20.000%
2025-03-27	37.9000	38.460000	37.4400	38.2300	+0.871%	380,261	-24.143%
2025-03-26	38.0000	38.800000	37.4801	37.9000	+0.265%	334,847	-23.483%
2025-03-25	38.3400	38.830000	37.7200	37.8000	-2.098%	436,988	-23.280%
2025-03-24	36.8000	38.710000	36.6800	38.6100	+4.351%	447,364	-24.890%
2025-03-21	36.4000	37.340000	35.8600	37.0000	+0.598%	453,877	-21.622%
2025-03-20	37.0050	37.940000	36.7100	36.7800	-2.363%	358,782	-21.153%
2025-03-19	35.7300	38.120000	35.5800	37.6700	+5.135%	598,999	-23.016%
2025-03-18	35.6700	36.110000	35.1750	35.8300	-0.748%	492,322	-19.062%
2025-03-17	34.9000	36.615000	34.9000	36.1000	+2.382%	508,373	-19.668%
2025-03-14	34.0000	35.790000	33.7700	35.2600	+5.003%	506,933	-17.754%
2025-03-13	34.2000	34.540000	33.0000	33.5800	-1.496%	637,521	-13.639%
2025-03-12	33.5300	34.300000	32.3375	34.0900	+2.681%	503,109	-14.931%
2025-03-11	32.9300	33.740000	32.2900	33.2000	+2.280%	583,614	-12.651%
2025-03-10	32.1600	33.290000	31.7600	32.4600	-1.547%	1,148,359	-10.659%
2025-03-07	32.2600	33.480000	32.0400	32.9700	+0.949%	1,070,129	-12.041%
2025-03-06	33.1700	34.650000	31.6300	32.6600	-3.601%	691,996	-11.206%
2025-03-05	33.0000	34.165000	32.5100	33.8800	+2.387%	639,150	-14.404%
2025-03-04	31.3900	34.075000	31.1652	33.0900	+2.130%	779,967	-12.360%
2025-03-03	35.0000	35.080675	32.2800	32.4000	-6.196%	1,435,410	-10.494%
2025-02-28	33.2400	34.605000	33.2400	34.5400	+2.828%	559,988	-16.039%
2025-02-27	34.1200	34.820000	33.3400	33.5900	-0.739%	655,290	-13.665%
2025-02-26	33.8500	34.830000	33.4700	33.8400	-0.821%	706,102	-14.303%
2025-02-25	33.2900	34.840000	33.1401	34.1200	+2.125%	913,099	-15.006%
2025-02-24	33.0700	33.480000	31.2500	33.4100	+1.396%	1,195,963	-13.200%
2025-02-21	36.1750	36.800000	32.7500	32.9500	-6.921%	1,785,173	-11.988%
2025-02-20	40.4500	40.759300	33.8900	35.4000	-25.489%	3,342,140	-18.079%
2025-02-19	48.5400	48.970000	47.3200	47.5100	-2.423%	673,320	-38.960%
2025-02-18	50.6600	50.660000	47.6800	48.6900	-1.894%	619,650	-40.440%
2025-02-14	49.5100	50.010000	48.8700	49.6300	+1.224%	381,942	-41.568%
2025-02-13	46.7700	49.220000	45.9600	49.0300	+5.828%	430,116	-40.853%
2025-02-12	44.2600	46.400000	44.2600	46.3300	+2.432%	502,014	-37.406%
2025-02-11	46.3000	47.060000	44.9400	45.2300	-3.251%	529,745	-35.883%
2025-02-10	46.3800	47.450000	45.7200	46.7500	+1.653%	361,242	-37.968%
2025-02-07	46.1700	46.970200	45.5000	45.9900	-0.043%	319,032	-36.943%
2025-02-06	47.4200	47.420000	44.7200	46.0100	-2.190%	646,203	-36.970%
2025-02-05	47.7600	47.760000	46.4600	47.0400	-0.613%	359,330	-38.350%
2025-02-04	46.6600	47.660000	46.5400	47.3300	+0.809%	243,081	-38.728%
2025-02-03	45.9300	47.230000	45.4000	46.9500	-1.033%	463,473	-38.232%
2025-01-31	48.3600	49.140000	46.8300	47.4400	-0.898%	378,377	-38.870%
2025-01-30	48.2300	49.140000	47.5600	47.8700	+0.377%	337,977	-39.419%
2025-01-29	48.4600	48.797300	47.0000	47.6900	-2.054%	303,099	-39.191%
2025-01-28	49.9400	50.060000	47.7950	48.6900	-2.366%	330,126	-40.440%
2025-01-27	48.1800	50.470000	48.0300	49.8700	+1.984%	391,598	-41.849%
2025-01-24	48.2400	50.510000	48.0800	48.9000	+1.263%	430,688	-40.695%
2025-01-23	49.1800	49.254000	46.5226	48.2900	+3.805%	579,926	-39.946%
2025-01-22	47.4100	47.980000	46.3000	46.5200	-1.836%	475,574	-37.661%
2025-01-21	48.2800	48.300000	46.1000	47.3900	-0.504%	501,574	-38.806%
2025-01-17	49.5200	49.520000	47.4500	47.6300	-1.814%	259,086	-39.114%
2025-01-16	47.3400	49.590000	47.3400	48.5100	+2.688%	455,170	-40.219%
2025-01-15	45.8900	47.860000	45.3750	47.2400	+8.225%	790,750	-38.611%
2025-01-14	44.0500	45.050000	43.3500	43.6500	+0.253%	405,989	-33.562%
2025-01-13	42.4800	43.610000	42.3300	43.5400	-0.933%	544,674	-33.395%
2025-01-10	45.1800	45.625000	43.5450	43.9500	-5.646%	563,788	-34.016%
2025-01-08	46.3500	46.830000	44.0500	46.5800	-1.875%	638,241	-37.742%
2025-01-07	48.7800	49.625000	46.5000	47.4700	-2.566%	600,986	-38.909%
2025-01-06	50.1000	50.170000	47.8500	48.7200	-1.735%	1,063,382	-40.476%
2025-01-03	48.5600	50.425000	48.0950	49.5800	+2.863%	343,206	-41.509%
2025-01-02	48.4600	49.410000	46.6700	48.2000	0.000%	714,662	-39.834%
2024-12-31	49.1100	50.040000	47.8300	48.2000	-1.411%	670,242	-39.834%
2024-12-30	49.0700	49.640000	47.8000	48.8900	-1.689%	375,950	-40.683%
2024-12-27	50.9200	50.930000	48.7400	49.7300	-2.337%	439,867	-41.685%
2024-12-26	50.8400	51.145000	49.5500	50.9200	-0.157%	238,204	-43.048%
2024-12-24	50.0900	51.080000	49.5000	51.0000	+2.513%	136,893	-43.137%
2024-12-23	50.7300	50.730000	49.0050	49.7500	-1.932%	380,766	-41.709%
2024-12-20	48.6400	51.970000	48.0000	50.7300	+2.340%	1,265,886	-42.835%
2024-12-19	50.7700	51.600000	49.4900	49.5700	-0.442%	337,884	-41.497%
2024-12-18	54.2200	55.210000	49.0900	49.7900	-7.402%	383,934	-41.755%
2024-12-17	53.6800	54.000000	51.6400	53.7700	-0.702%	406,337	-46.067%
2024-12-16	53.2300	55.960000	53.1600	54.1500	+2.693%	456,636	-46.445%
2024-12-13	53.8200	55.260000	52.1350	52.7300	-1.273%	318,706	-45.003%
2024-12-12	54.8400	56.240000	52.9801	53.4100	-2.394%	440,949	-45.703%
2024-12-11	54.1900	55.580000	53.9200	54.7200	+1.352%	341,120	-47.003%
2024-12-10	54.9100	57.390000	52.6300	53.9900	-3.606%	783,730	-46.286%
2024-12-09	54.0300	56.325000	52.2000	56.0100	+4.770%	617,744	-48.224%
2024-12-06	51.4900	53.910000	50.6600	53.4600	+3.625%	458,228	-45.754%
2024-12-05	56.1700	56.230000	51.5200	51.5900	-7.412%	395,573	-43.788%
2024-12-04	54.6300	55.850000	53.9200	55.7200	+1.995%	583,120	-47.954%
2024-12-03	53.6500	54.685000	51.6000	54.6300	+1.827%	436,351	-46.916%
2024-12-02	53.4100	53.670000	50.7200	53.6500	+0.638%	683,136	-45.946%
2024-11-29	53.4800	53.710000	52.4000	53.3100	-0.355%	281,141	-45.601%
2024-11-27	54.7100	56.400000	53.2600	53.5000	-1.564%	362,485	-45.794%
2024-11-26	52.6100	55.550000	51.0500	54.3500	+1.665%	354,170	-46.642%
2024-11-25	53.0800	55.212100	52.2450	53.4600	-0.261%	568,368	-45.754%
2024-11-22	52.5700	56.080000	52.5700	53.6000	+1.804%	668,725	-45.896%
2024-11-21	52.0800	54.130000	50.7500	52.6500	+1.602%	484,334	-44.919%
2024-11-20	53.0500	54.700000	51.4900	51.8200	-2.153%	391,081	-44.037%
2024-11-19	49.9500	52.999900	49.9500	52.9600	+4.437%	801,097	-45.242%
2024-11-18	52.8300	52.830000	50.1100	50.7100	-3.886%	482,015	-42.812%
2024-11-15	52.4700	53.040000	51.4750	52.7600	+0.995%	530,314	-45.034%
2024-11-14	52.5400	53.280000	52.0600	52.2400	-0.533%	301,419	-44.487%
2024-11-13	54.8700	55.876100	51.2400	52.5200	-2.288%	607,487	-44.783%
2024-11-12	51.9000	54.590000	51.8400	53.7500	+2.557%	1,554,811	-46.047%
2024-11-11	51.8200	53.760000	51.5500	52.4100	+3.803%	705,133	-44.667%
2024-11-08	49.2200	51.000000	48.7650	50.4900	+3.209%	594,650	-42.563%
2024-11-07	49.7300	50.100000	48.4200	48.9200	-2.569%	456,968	-40.720%
2024-11-06	54.2300	55.000000	49.6100	50.2100	-1.819%	855,263	-42.243%
2024-11-05	50.5900	52.330000	50.0734	51.1400	+2.178%	526,743	-43.293%
2024-11-04	54.2400	54.445000	49.8900	50.0500	-8.266%	885,520	-42.058%
2024-11-01	54.7800	56.880000	54.0600	54.5600	-0.402%	699,288	-46.848%
2024-10-31	52.3600	57.900000	51.5100	54.7800	-0.617%	847,141	-47.061%
2024-10-30	52.8300	55.270000	52.6300	55.1200	+3.512%	769,390	-47.388%
2024-10-29	53.5100	54.460000	53.0100	53.2500	-2.258%	381,283	-45.540%
2024-10-28	54.2800	55.575000	53.2700	54.4800	+1.623%	844,990	-46.769%
2024-10-25	53.7100	54.180000	52.9900	53.6100	+1.018%	297,306	-45.906%
2024-10-24	53.1600	54.145000	52.1200	53.0700	+0.759%	504,100	-45.355%
2024-10-23	52.1500	52.840000	51.2900	52.6700	+0.133%	387,403	-44.940%
2024-10-22	53.7300	53.730000	52.2300	52.6000	-2.430%	309,464	-44.867%
2024-10-21	54.8200	55.120000	52.8300	53.9100	-1.696%	408,415	-46.207%
2024-10-18	55.6100	55.740000	54.4150	54.8400	-1.154%	1,435,660	-47.119%
2024-10-17	53.3700	55.635000	53.0300	55.4800	+3.701%	1,023,975	-47.729%
2024-10-16	50.9500	54.080000	50.6900	53.5000	+5.129%	754,354	-45.794%
2024-10-15	50.2000	52.220000	50.2000	50.8900	+0.732%	761,116	-43.014%
2024-10-14	49.5000	51.480000	49.3500	50.5200	+3.039%	528,031	-42.597%
2024-10-11	46.8000	49.670000	46.8000	49.0300	+4.186%	437,923	-40.853%
2024-10-10	46.5000	47.810000	46.0875	47.0600	+0.792%	541,186	-38.377%
2024-10-09	44.0600	46.800000	43.7500	46.6900	+5.514%	598,127	-37.888%
2024-10-08	41.6900	44.730000	41.5800	44.2500	+6.473%	624,862	-34.463%
2024-10-07	42.6700	43.115000	41.0800	41.5600	-2.988%	427,490	-30.221%
2024-10-04	42.2700	43.020000	41.6100	42.8400	+3.578%	340,841	-32.306%
2024-10-03	41.0200	41.790000	40.7500	41.3600	+0.657%	269,129	-29.884%
2024-10-02	41.2900	42.670000	40.8200	41.0900	-0.243%	413,828	-29.423%
2024-10-01	42.0600	42.210000	40.3500	41.1900	-1.882%	458,867	-29.595%
2024-09-30	42.9100	45.400000	41.8300	41.9800	-1.686%	672,103	-30.919%
2024-09-27	43.5900	43.590000	42.5700	42.7000	-0.047%	287,298	-32.084%
2024-09-26	42.7900	43.485000	41.8400	42.7200	+1.593%	444,439	-32.116%
2024-09-25	42.4900	42.490000	40.9200	42.0500	-0.708%	384,203	-31.034%
2024-09-24	42.3100	42.990000	41.4750	42.3500	+0.213%	375,655	-31.523%
2024-09-23	42.3400	43.622500	41.5700	42.2600	-1.262%	439,110	-31.377%
2024-09-20	43.1200	44.650000	42.1150	42.8000	+1.905%	1,669,381	-32.243%
2024-09-19	47.2200	47.220000	41.5800	42.0000	-8.317%	944,310	-30.952%
2024-09-18	46.8000	49.140000	45.1500	45.8100	-1.590%	834,815	-36.695%
2024-09-17	47.1900	48.430000	45.8800	46.5500	0.000%	628,083	-37.701%
2024-09-16	47.3400	47.400000	43.8500	46.5500	-1.126%	681,551	-37.701%
2024-09-13	45.4000	47.239000	44.9350	47.0800	+5.632%	1,075,258	-38.403%
2024-09-12	43.3700	45.890000	42.2800	44.5700	+3.917%	370,827	-34.934%
2024-09-11	43.0700	43.500000	41.9401	42.8900	-1.628%	321,302	-32.385%
2024-09-10	43.0100	43.820000	42.4758	43.6000	+1.703%	308,872	-33.486%
2024-09-09	43.7200	44.000000	42.3500	42.8700	-1.944%	430,532	-32.354%
2024-09-06	43.9200	44.700000	43.3800	43.7200	+0.114%	520,476	-33.669%
2024-09-05	44.8900	45.010000	43.4200	43.6700	-2.696%	339,979	-33.593%
2024-09-04	43.8000	46.515000	43.2450	44.8800	+3.434%	385,331	-35.383%
2024-09-03	44.6600	45.950000	42.7900	43.3900	-5.117%	497,999	-33.164%
2024-08-30	47.7900	48.660000	45.5500	45.7300	-3.176%	382,836	-36.584%
2024-08-29	46.6100	47.630000	45.9500	47.2300	+1.461%	319,545	-38.598%
2024-08-28	46.8000	48.360000	45.6800	46.5500	-1.398%	456,556	-37.701%
2024-08-27	48.3200	48.560000	47.1400	47.2100	-2.800%	805,270	-38.572%
2024-08-26	46.5400	48.850000	46.2800	48.5700	+4.160%	639,973	-40.292%

document.getElementById("qNNKCB").onerror = function(){this.style.display='none';}; .dark-mode .k1FXBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1FXBN{ color: #333333; background-color: white; border: 2px solid #333333; }TRUPTrupanion, Inc.stock NASDAQ

TRUP
Trupanion, Inc.
stock NASDAQ