Trupanion, Inc. (TRUP) NASDAQ

22.13

-0.13(-0.58%)

Updated at June 02 04:00PM

Currency In USD

TRUP Historical Return

If you invested $1000 in Trupanion, Inc. (TRUP) 10 years ago, it would be worth $1,605.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $253.46, while $1000 invested 1 year ago would be worth $448.16. This corresponds to total returns of 60.6%, -74.65%, -55.18%, respectively, with annualized returns of 4.85%, -23.99%, -55.18%.

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
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
May 04, 2026	24.46	26.36	26.36	26.84	24.38	630,294
May 01, 2026	25.5	24.33	24.33	27.38	23.8	679,153
April 30, 2026	24.79	23.99	23.99	25.11	23.91	605,089
April 29, 2026	24.82	25.08	25.08	25.25	23.9	720,705
April 28, 2026	27.47	24.96	24.96	27.47	24.82	428,522
April 27, 2026	27.26	27.25	27.25	27.83	26.59	280,256
April 24, 2026	26.79	27.46	27.46	27.71	24.59	230,116
April 23, 2026	27.34	26.84	26.84	27.34	26.39	247,671
April 22, 2026	27.97	27.37	27.37	29.09	26.77	436,163
April 21, 2026	28.82	27.91	27.91	29.45	27.62	292,283
April 20, 2026	28.2	28.88	28.88	29.12	27.46	329,169
April 17, 2026	28.02	28.2	28.2	28.52	27.86	277,055
April 16, 2026	27.2	27.75	27.75	27.91	26.95	209,840
April 15, 2026	26.44	27.2	27.2	27.41	26.44	263,160
April 14, 2026	25.42	26.26	26.26	26.43	25.29	380,639
April 13, 2026	24.53	25.31	25.31	25.39	24.15	336,558
April 10, 2026	25.74	24.54	24.54	25.87	24.28	280,442
April 09, 2026	25.5	25.74	25.74	26.03	24.99	357,067
April 08, 2026	25.91	25.67	25.67	26.43	25.53	401,946
April 07, 2026	25.77	25.47	25.47	25.87	25.2	408,104
April 06, 2026	25.65	25.79	25.79	26.27	25.6	238,191
April 02, 2026	25.21	25.65	25.65	25.74	24.86	261,205
April 01, 2026	25.7	25.44	25.44	26.24	25.06	408,814
March 31, 2026	25.6	25.61	25.61	26.03	24.85	366,874
March 30, 2026	25.63	25.79	25.79	26.54	25.46	395,057
March 27, 2026	25.73	25.45	25.45	25.76	25.2	326,840
March 26, 2026	25.53	26.04	26.04	26.25	25.14	261,976
March 25, 2026	25.84	25.5	25.5	26.15	25	210,762
March 24, 2026	26.04	25.57	25.57	26.38	25.53	295,894
March 23, 2026	26.35	26.26	26.26	27.07	25.79	392,438
March 20, 2026	25.52	26.21	26.21	26.4	25.23	941,668
March 19, 2026	25.29	25.51	25.51	25.85	24.32	431,750
March 18, 2026	26.07	25.68	25.68	26.85	25.68	467,839
March 17, 2026	25.46	26.47	26.47	26.84	25.46	549,940
March 16, 2026	24.99	25.36	25.36	25.6	24.76	209,819
March 13, 2026	25.14	24.74	24.74	25.14	24.5	328,786
March 12, 2026	25.2	24.81	24.81	25.7	24.7	318,103
March 11, 2026	25.1	25.7	25.7	25.89	24.53	400,301
March 10, 2026	26.33	25.17	25.17	26.53	25.11	349,204
March 09, 2026	27.06	26.47	26.47	27.06	25.72	432,839