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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.93	29.06	29.06	29.3	28.55	800,300
February 19, 2026	28.83	28.85	28.85	29.1	28.1	603,348
February 18, 2026	29	28.84	28.84	29.23	27.94	853,189
February 17, 2026	28.5	28.99	28.99	29.64	27.78	1.21M
February 13, 2026	30.18	27.96	27.96	30.84	27.3	1.34M
February 12, 2026	32.56	32.14	32.14	33.21	31.16	900,728
February 11, 2026	33.41	32.33	32.33	33.88	31.86	767,311
February 10, 2026	33.37	33.09	33.09	34.42	33	457,701
February 09, 2026	33.23	32.75	32.75	33.73	32.47	444,334
February 06, 2026	33.22	33.17	33.17	33.99	32.64	459,300
February 05, 2026	32.32	33.33	33.33	33.97	31.86	959,820
February 04, 2026	31.66	32.34	32.34	32.49	31.27	463,948
February 03, 2026	31.73	31.57	31.57	31.77	30.54	524,000
February 02, 2026	31.99	31.79	31.79	32.46	31.62	373,080
January 30, 2026	32.09	31.99	31.99	32.51	31.68	335,337
January 29, 2026	31.25	32.17	32.17	32.42	31.25	268,930
January 28, 2026	31.67	31.41	31.41	32.26	31.3	287,308
January 27, 2026	32.98	31.76	31.76	32.98	31.19	452,700
January 26, 2026	32.9	32.41	32.41	33.08	32.3	189,500
January 23, 2026	32.4	32.82	32.82	32.97	32.01	256,600
January 22, 2026	31.9	32.45	32.45	33.63	31.9	317,700
January 21, 2026	31.34	31.75	31.75	32.02	30.91	478,902
January 20, 2026	32.36	31.22	31.22	32.65	30.85	608,406
January 16, 2026	33.73	32.44	32.44	33.74	32.39	354,508
January 15, 2026	34.02	33.91	33.91	34.64	33.66	295,112
January 14, 2026	35.03	34.04	34.04	35.5	32.78	585,800
January 13, 2026	36.74	35.38	35.38	36.96	35.12	284,233
January 12, 2026	35.96	36.61	36.61	36.65	35.64	200,800
January 09, 2026	35.98	35.96	35.96	36.53	35.39	225,100
January 08, 2026	35.61	36.08	36.08	36.51	35.61	359,634
January 07, 2026	36.53	35.78	35.78	36.6	34.97	294,416
January 06, 2026	36.06	36.5	36.5	36.57	34.46	738,712
January 05, 2026	37.03	36.25	36.25	37.7	36.08	470,936
January 02, 2026	37.37	37.2	37.2	37.45	36.73	349,100
December 31, 2025	37.99	37.37	37.37	38.47	36.98	339,547
December 30, 2025	37.73	38.17	38.17	38.47	37.51	369,500
December 29, 2025	37.55	37.74	37.74	37.92	37.3	227,141
December 26, 2025	37.43	37.75	37.75	37.97	36.8	233,725
December 24, 2025	37.53	37.43	37.43	37.79	37.35	89,387
December 23, 2025	38.11	37.79	37.79	38.11	37.34	173,400
December 22, 2025	37.98	38.05	38.05	38.86	37.98	238,500
December 19, 2025	38.47	38	38	38.61	37.46	827,200
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

Trupanion, Inc. (TRUP) NASDAQ