Trupanion, Inc. (TRUP) NASDAQ

Currency In USD

TRUP Historical Return

If you invested $1000 in Trupanion, Inc. (TRUP) 10 years ago, it would be worth $2,050.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $264.33, while $1000 invested 1 year ago would be worth $883.06. This corresponds to total returns of 105.01%, -73.57%, -11.69%, respectively, with annualized returns of 7.44%, -23.35%, -11.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRUP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	34.01	34.36	34.36	34.45	33.64	330,774
November 10, 2026	34.88	34.26	34.26	35.09	33.02	525,877
November 09, 2026	36.51	35.5	35.5	36.92	34.58	791,970
November 06, 2026	31.71	36.75	36.75	38.82	31.71	978,842
November 05, 2026	34.42	34.72	34.72	34.95	33.52	730,607
November 04, 2026	32.17	33.67	33.67	34.06	32.04	659,444
November 03, 2026	30.65	31.12	31.12	31.19	29.83	488,930
November 02, 2026	30.14	30.75	30.75	30.93	29.86	432,426
October 30, 2026	30.63	30.13	30.13	30.63	29.75	330,647
October 29, 2026	29.98	30.19	30.19	30.43	29.61	373,213
October 28, 2026	29.12	29.52	29.52	29.62	28.93	280,025
October 27, 2026	29.68	29.21	29.21	29.69	28.55	566,608
October 26, 2026	29.14	29.77	29.77	29.86	28.88	218,347
October 23, 2026	29.8	29.32	29.32	30	28.81	288,363
October 22, 2026	28.52	29.91	29.91	30.05	28.39	374,409
October 21, 2026	28.77	28.5	28.5	28.83	28.14	251,553
October 20, 2026	27.57	28.76	28.76	28.81	27.55	234,192
October 19, 2026	27.7	27.5	27.5	28.17	27.25	639,512
October 16, 2026	27.97	28.12	28.12	28.42	27.86	353,270
October 15, 2026	27.29	27.86	27.86	28.54	27.29	359,334
October 14, 2026	26.21	26.73	26.73	26.75	25.74	397,159
October 13, 2026	26.39	26.57	26.57	26.74	26	273,520
October 12, 2026	25.8	26.29	26.29	26.32	25.4	333,295
October 09, 2026	25.84	26.06	26.06	26.1	25.55	269,943
October 08, 2026	24.65	25.82	25.82	25.93	24.42	489,623
October 07, 2026	24.35	24.63	24.63	25.05	24.09	499,457
October 06, 2026	24.57	24.68	24.68	24.9	24.11	331,664
October 05, 2026	23.55	24.57	24.57	24.61	23.45	449,735
October 02, 2026	23.92	23.58	23.58	23.97	23.23	247,258
October 01, 2026	23.93	23.7	23.7	24.11	23.26	359,114
September 30, 2026	23.64	23.36	23.36	23.96	22.93	398,306
September 29, 2026	23.15	23.61	23.61	23.7	22.96	496,068
September 28, 2026	22.92	23.27	23.27	23.28	22.2	450,424
September 25, 2026	22.31	23.16	23.16	23.22	22.05	536,934
September 24, 2026	22.99	22.42	22.42	23.15	22.35	457,780
September 23, 2026	23.48	22.88	22.88	23.68	22.79	360,009
September 22, 2026	25.31	23.63	23.63	25.31	23.51	510,507
September 21, 2026	25.14	25	25	25.21	24.71	237,276
September 18, 2026	25.47	25.07	25.07	25.68	25.01	933,170
September 17, 2026	25.74	25.63	25.63	26.06	25.34	394,980
September 16, 2026	26.25	25.63	25.63	26.75	25.55	380,010
September 15, 2026	26.15	26.32	26.32	26.98	25.75	389,416
September 11, 2026	25	24.89	24.89	25.38	24.52	354,093
September 10, 2026	24.8	25	25	25.38	24.65	383,324
September 09, 2026	25.77	24.8	24.8	26.15	24.5	516,390
September 08, 2026	27.48	26.12	26.12	27.48	25.84	414,068
September 04, 2026	28.38	27.8	27.8	28.57	27.57	280,655
September 03, 2026	28.48	28.79	28.79	29.4	28.36	287,272
September 02, 2026	27.93	28.26	28.26	28.95	27.8	304,407
September 01, 2026	29.05	27.88	27.88	29.17	27.65	400,519
August 31, 2026	29.57	29.15	29.15	29.57	28.36	668,502
August 28, 2026	29.7	29.62	29.62	30.33	29.07	344,566
August 27, 2026	29.96	29.65	29.65	30.65	29.45	498,360
August 26, 2026	30.09	30.19	30.19	30.32	29.28	677,904
August 25, 2026	31.69	31.84	31.84	32.09	31.58	360,314
August 24, 2026	31.05	31.76	31.76	31.82	30.59	372,444
August 21, 2026	30.77	31.1	31.1	31.42	30.42	327,411
August 20, 2026	31.2	30.68	30.68	31.47	30.47	325,525
August 19, 2026	30.21	31.1	31.1	31.48	30.2	394,461
August 18, 2026	30.04	29.97	29.97	30.37	29.84	441,656