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 $2,092.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $326.27, while $1000 invested 1 year ago would be worth $666.95. This corresponds to total returns of 109.29%, -67.37%, -33.3%, respectively, with annualized returns of 7.66%, -20.07%, -33.3%.

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
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
August 17, 2026	30.33	29.99	29.99	30.71	29.58	610,818
August 14, 2026	31.07	30.6	30.6	31.29	30.43	276,121
August 13, 2026	30.64	31	31	31.05	30.12	342,897
August 12, 2026	30.14	30.32	30.32	31.42	29.78	565,416
August 11, 2026	29.05	30.51	30.51	30.88	29.05	1.07M
August 10, 2026	26.81	29.06	29.06	29.54	26.81	1.65M
August 07, 2026	27.9	26.99	26.99	28.21	26.55	621,498
August 06, 2026	27.59	28.16	28.16	29.28	26.3	1.95M
August 05, 2026	24.65	24.39	24.39	24.85	23.98	376,963
August 04, 2026	24.41	24.65	24.65	24.92	24.32	515,054
August 03, 2026	24.98	24.92	24.92	25.44	24.3	490,768
July 31, 2026	24.63	24.49	24.49	24.71	24.01	240,037
July 30, 2026	25.42	24.48	24.48	25.52	24.25	294,300
July 29, 2026	25.21	25.85	25.85	26.07	25.21	483,768
July 28, 2026	25.08	25.5	25.5	25.97	25.08	338,843
July 27, 2026	24.37	24.87	24.87	25.07	24.37	337,638
July 23, 2026	24.01	23.5	23.5	24.4	23.48	314,857
July 22, 2026	25.89	24.45	24.45	25.89	24.44	281,815
July 21, 2026	26.35	25.85	25.85	26.64	25.46	250,177
July 20, 2026	26.5	26.74	26.74	27	26.19	361,324
July 17, 2026	26.26	26.7	26.7	27.08	26.26	356,439
July 16, 2026	25.77	26.35	26.35	26.98	25.76	365,087
July 15, 2026	25.8	25.47	25.47	26.16	24.91	281,487
July 14, 2026	26.89	25.82	25.82	27.08	25.79	211,226
July 13, 2026	26.09	27.37	27.37	27.55	26.03	401,922
July 10, 2026	25.87	25.83	25.83	26.33	25.52	210,903
July 09, 2026	26	25.84	25.84	26.31	25.52	311,152
July 08, 2026	26.92	26.44	26.44	27.56	26.43	370,464
July 07, 2026	27.23	27.05	27.05	27.62	26.88	334,132
July 06, 2026	26.91	26.87	26.87	26.98	26.3	304,811
July 02, 2026	26.13	26.91	26.91	26.97	25.84	370,211
July 01, 2026	25.25	26.15	26.15	26.55	25.23	463,321
June 30, 2026	25.39	24.77	24.77	25.39	24.34	411,468
June 29, 2026	25.35	25.46	25.46	25.75	25.01	504,402
June 26, 2026	23.97	25.35	25.35	25.8	23.97	810,126
June 25, 2026	23.89	23.97	23.97	24.6	23.52	288,440
June 24, 2026	23.54	23.89	23.89	24.48	23.54	333,470
June 23, 2026	23.64	23.57	23.57	24.1	23.47	278,522
June 22, 2026	23.09	23.25	23.25	24.21	23.01	333,783
June 18, 2026	23.73	23.54	23.54	23.95	23.29	500,524
June 17, 2026	24.27	23.57	23.57	24.56	23.17	506,366
June 16, 2026	23.91	24.44	24.44	24.49	23.9	421,854
June 15, 2026	23.54	23.9	23.9	23.93	23.34	413,805
June 12, 2026	23.21	23.65	23.65	23.75	22.94	346,488
June 11, 2026	23.38	23.29	23.29	23.88	22.98	297,503
June 10, 2026	22.18	23.38	23.38	23.85	22.07	456,037
June 09, 2026	22.05	22.17	22.17	22.74	22.05	278,499
June 08, 2026	22.01	22.05	22.05	22.38	21.72	321,816
June 05, 2026	21.97	22	22	22.4	21.47	316,106
June 04, 2026	21.91	21.75	21.75	22.36	21.36	378,460
June 03, 2026	22.01	21.46	21.46	22.01	21.24	447,488
June 02, 2026	21.77	22.13	22.13	22.23	21.32	380,816
June 01, 2026	21.88	22.26	22.26	22.76	21.77	403,304
May 29, 2026	22.08	21.82	21.82	22.27	21.6	400,531
May 28, 2026	21.55	22.15	22.15	22.4	21.17	323,355
May 27, 2026	21.86	21.69	21.69	22.65	21.5	371,900