If you invested $1000 in Trupanion, Inc. (TRUP) 10 years ago, it would be worth $1,557.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $214.66, while $1000 invested 1 year ago would be worth $517.76. This corresponds to total returns of 55.79%, -78.53%, -48.22%, respectively, with annualized returns of 4.53%, -26.48%, -48.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 21.87 | 21.86 | 21.86 | 22.23 | 21.64 | 336,999 |
| May 22, 2026 | 21.8 | 21.98 | 21.98 | 22.15 | 21.8 | 365,688 |
| May 21, 2026 | 21.78 | 21.85 | 21.85 | 22.36 | 21.16 | 656,240 |
| May 20, 2026 | 21.93 | 21.88 | 21.88 | 22.13 | 21.37 | 512,135 |
| May 19, 2026 | 22.39 | 22.08 | 22.08 | 22.97 | 21.98 | 372,518 |
| May 18, 2026 | 22.13 | 22.45 | 22.45 | 23.2 | 22.02 | 327,527 |
| May 15, 2026 | 22.36 | 22.33 | 22.33 | 23.04 | 21.92 | 362,788 |
| May 14, 2026 | 22.61 | 22.36 | 22.36 | 23.09 | 22.22 | 349,069 |
| May 13, 2026 | 23.43 | 22.59 | 22.59 | 23.43 | 22.54 | 381,804 |
| May 12, 2026 | 23.88 | 23.78 | 23.78 | 24.13 | 23.6 | 426,921 |
| May 11, 2026 | 24.59 | 23.84 | 23.84 | 24.59 | 23.74 | 420,102 |
| May 08, 2026 | 25.52 | 24.61 | 24.61 | 25.54 | 24.49 | 289,599 |
| May 07, 2026 | 24.97 | 25.59 | 25.59 | 26.14 | 24.77 | 344,170 |
| May 06, 2026 | 25.8 | 24.92 | 24.92 | 26.27 | 24.91 | 306,235 |
| May 05, 2026 | 26.24 | 25.91 | 25.91 | 26.58 | 25.6 | 432,258 |