If you invested $1000 in Trupanion, Inc. (TRUP) 10 years ago, it would be worth $1,478.91 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $290.91, while $1000 invested 1 year ago would be worth $572.18. This corresponds to total returns of 47.89%, -70.91%, -42.78%, respectively, with annualized returns of 3.99%, -21.88%, -42.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |