Trupanion, Inc. - TRUP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	38.26	38.48	38.48	38.57	38.04	306,100
December 17, 2025	36.35	37.89	37.89	37.98	36.24	499,011
December 16, 2025	36.72	36.4	36.4	37.03	36.38	305,330
December 15, 2025	36.69	36.74	36.74	36.74	36.23	280,024
December 12, 2025	36.54	36.35	36.35	36.85	36.19	297,840
December 11, 2025	37.04	36.5	36.5	37.95	36.25	342,565
December 10, 2025	38.4	36.99	36.99	38.69	36.78	520,245
December 09, 2025	37.13	38.41	38.41	38.7	37.13	442,900
December 08, 2025	37.11	37.28	37.28	37.58	36.63	566,702
December 05, 2025	36.73	36.93	36.93	37.53	36.29	529,938
December 04, 2025	36.35	37.03	37.03	37.82	35.99	466,900
December 03, 2025	35.17	36.24	36.24	36.95	35.1	507,735
December 02, 2025	34.25	34.84	34.84	35.04	33.68	438,100
December 01, 2025	34.86	34.03	34.03	35.06	33.85	422,500
November 28, 2025	35.18	35.29	35.29	35.37	34.63	231,384
November 26, 2025	35.42	35.08	35.08	35.79	35.03	510,127
November 25, 2025	35.31	35.36	35.36	35.9	34.74	459,402
November 24, 2025	35.86	35.4	35.4	36.62	34.95	428,320
November 21, 2025	35.12	35.9	35.9	36.33	34.61	742,810
November 20, 2025	36.62	35.07	35.07	37.14	35.01	437,800
November 19, 2025	36.97	36.07	36.07	37.04	35.9	258,800
November 18, 2025	35.88	36.81	36.81	36.92	35.34	348,319
November 17, 2025	37.73	36.34	36.34	37.9	35.69	433,800
November 14, 2025	38.91	37.74	37.74	38.98	37.27	424,200
November 13, 2025	38.91	39.39	39.39	39.61	38.01	512,109
November 12, 2025	39.35	38.91	38.91	39.59	38.56	395,142
November 11, 2025	39.35	39.02	39.02	39.97	38.64	346,538
November 10, 2025	38.31	39.33	39.33	40.69	36.74	632,700
November 07, 2025	44.89	38.58	38.58	46.98	38.13	1.26M
November 06, 2025	42.44	42.09	42.09	42.78	41.39	674,000
November 05, 2025	39.88	42.49	42.49	42.53	39.75	549,500
November 04, 2025	39.47	39.39	39.39	40.11	39.19	318,940
November 03, 2025	39.92	39.65	39.65	40.7	39.01	702,944
October 31, 2025	40.42	39.99	39.99	40.42	39.33	455,000
October 30, 2025	41.49	40.48	40.48	41.79	40.12	389,345
October 29, 2025	42.39	41.68	41.68	43.39	41.44	688,500
October 28, 2025	43.5	42.82	42.82	43.62	42.53	315,800
October 27, 2025	43.8	43.51	43.51	44.12	43.42	195,500
October 24, 2025	44.34	43.8	43.8	44.78	43.1	328,400
October 23, 2025	43.55	43.84	43.84	44.12	43.01	324,200
October 22, 2025	43.65	43.63	43.63	44.3	43.4	282,344
October 21, 2025	43.88	44.02	44.02	44.75	43.84	232,830
October 20, 2025	43.24	44.01	44.01	44.07	42.93	410,408
October 17, 2025	42.56	42.9	42.9	43.36	41.96	566,400
October 16, 2025	42.47	42.45	42.45	42.7	42	452,000
October 15, 2025	41.81	42.62	42.62	43.01	41.81	373,816
October 14, 2025	41.04	41.82	41.8	42.37	40.66	297,665
October 13, 2025	41.59	41.26	41.26	41.7	40.18	327,100
October 10, 2025	42.59	41.32	41.32	42.77	41.25	548,232
October 09, 2025	42.29	42.28	42.28	42.66	41.86	204,200
October 08, 2025	42.3	42.32	42.32	42.75	41.83	287,845
October 07, 2025	42.01	42.3	42.3	43.03	41.95	553,300
October 06, 2025	43.48	42.06	42.06	43.5	41.52	354,200
October 03, 2025	43.45	43.48	43.48	43.84	43.08	409,700
October 02, 2025	43.44	43.26	43.26	43.61	42.61	249,800
October 01, 2025	43.09	43.44	43.44	43.89	43	295,917
September 30, 2025	43.5	43.28	43.28	44.05	42.49	335,500
September 29, 2025	43.74	43.82	43.82	44.32	43.28	294,800
September 26, 2025	42.86	43.67	43.67	44.15	42.68	322,300
September 25, 2025	42.06	42.94	42.94	42.95	41.21	426,900

Trupanion, Inc. (TRUP) NASDAQ