Trupanion Inc (TRUP) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	27.97	28.42	27.86	28.12	+0.93%	353,300
2026-10-15	27.29	28.54	27.29	27.86	+4.23%	359,300
2026-10-14	26.21	26.75	25.74	26.73	+0.60%	397,200
2026-10-13	26.39	26.74	26.00	26.57	+1.07%	273,500
2026-10-12	25.80	26.32	25.40	26.29	+0.88%	333,300
2026-10-09	25.84	26.10	25.55	26.06	+0.93%	269,900
2026-10-08	24.65	25.93	24.42	25.82	+4.83%	489,600
2026-10-07	24.35	25.05	24.09	24.63	-0.20%	499,500
2026-10-06	24.57	24.90	24.11	24.68	+0.45%	333,300
2026-10-05	23.55	24.61	23.45	24.57	+4.20%	574,600
2026-10-02	23.92	23.97	23.23	23.58	-0.51%	478,000
2026-10-01	23.93	24.11	23.26	23.70	+1.46%	379,600
2026-09-30	23.64	23.96	22.93	23.36	-1.06%	400,600
2026-09-29	23.15	23.70	22.96	23.61	+1.46%	522,100
2026-09-28	22.92	23.28	22.20	23.27	+0.47%	450,400
2026-09-25	22.31	23.22	22.05	23.16	+3.30%	547,700
2026-09-24	22.99	23.15	22.35	22.42	-2.01%	464,800
2026-09-23	23.48	23.68	22.79	22.88	-3.17%	371,000
2026-09-22	25.31	25.31	23.51	23.63	-5.48%	515,700
2026-09-21	25.22	25.38	24.69	25.00	-0.28%	242,900
2026-09-18	25.47	25.68	25.01	25.07	-2.18%	933,200
2026-09-17	25.74	26.06	25.34	25.63	+0.00%	450,800
2026-09-16	26.25	26.75	25.55	25.63	-2.62%	418,300
2026-09-15	26.15	26.98	25.75	26.32	+0.65%	414,100
2026-09-14	25.33	26.22	25.33	26.15	+5.06%	401,200
2026-09-11	25.00	25.38	24.52	24.89	-0.44%	356,100
2026-09-10	24.80	25.38	24.65	25.00	+0.81%	392,700
2026-09-09	25.77	26.15	24.50	24.80	-5.05%	536,900
2026-09-08	27.48	27.48	25.84	26.12	-6.04%	482,600
2026-09-04	28.38	28.57	27.57	27.80	-3.44%	313,900
2026-09-03	28.48	29.40	28.36	28.79	+1.88%	313,400
2026-09-02	27.93	28.95	27.80	28.26	+1.36%	504,700
2026-09-01	29.05	29.17	27.65	27.88	-4.36%	400,500
2026-08-31	29.57	29.57	28.36	29.15	-1.59%	668,500
2026-08-28	29.70	30.32	29.07	29.62	-0.10%	344,600
2026-08-27	29.96	30.65	29.45	29.65	-1.79%	498,400
2026-08-26	30.09	30.32	29.28	30.19	-5.18%	678,100
2026-08-25	31.69	32.09	31.58	31.84	+0.25%	360,300
2026-08-24	31.05	31.82	30.59	31.76	+2.12%	372,400
2026-08-21	30.77	31.42	30.42	31.10	+1.37%	327,400
2026-08-20	31.20	31.47	30.47	30.68	-1.35%	325,500
2026-08-19	30.21	31.48	30.20	31.10	+3.77%	394,500
2026-08-18	30.04	30.37	29.84	29.97	-0.07%	441,700
2026-08-17	30.33	30.71	29.58	29.99	-1.99%	610,800
2026-08-14	31.07	31.29	30.43	30.60	-1.29%	276,100
2026-08-13	30.64	31.05	30.12	31.00	+2.24%	541,400
2026-08-12	30.14	31.41	29.78	30.32	-0.62%	574,700
2026-08-11	29.05	30.88	29.05	30.51	+4.99%	1,068,094
2026-08-10	26.81	29.54	26.81	29.06	+7.67%	1,652,436
2026-08-07	27.90	28.21	26.55	26.99	-4.15%	621,500
2026-08-06	27.59	29.28	26.30	28.16	+15.46%	1,953,600
2026-08-05	24.65	24.84	23.98	24.39	-1.05%	377,000
2026-08-04	24.41	24.92	24.32	24.65	-1.08%	517,400
2026-08-03	24.98	25.44	24.30	24.92	+1.76%	490,800
2026-07-31	24.63	24.71	24.00	24.49	+0.04%	240,000
2026-07-30	25.42	25.52	24.25	24.48	-5.30%	294,500
2026-07-29	25.21	26.07	25.21	25.85	+1.37%	483,800
2026-07-28	25.08	25.97	25.08	25.50	+2.53%	338,800
2026-07-27	24.37	25.07	24.37	24.87	+3.67%	337,600
2026-07-24	23.63	24.34	23.58	23.99	+2.09%	274,900
2026-07-23	24.01	24.40	23.48	23.50	-3.89%	314,900
2026-07-22	25.89	25.89	24.43	24.45	-5.42%	281,800
2026-07-21	26.35	26.64	25.46	25.85	-3.33%	250,200
2026-07-20	26.50	27.00	26.19	26.74	+0.15%	361,300
2026-07-17	26.26	27.08	26.26	26.70	+1.33%	356,400
2026-07-16	25.77	26.98	25.76	26.35	+3.46%	365,100
2026-07-15	25.80	26.16	24.91	25.47	-1.36%	281,500
2026-07-14	26.89	27.08	25.79	25.82	-5.66%	211,200
2026-07-13	26.09	27.55	26.03	27.37	+5.96%	401,900
2026-07-10	25.87	26.33	25.52	25.83	-0.04%	210,900
2026-07-09	26.00	26.31	25.52	25.84	-2.27%	311,200
2026-07-08	26.92	27.56	26.43	26.44	-2.26%	370,500
2026-07-07	27.23	27.62	26.88	27.05	+0.67%	334,100
2026-07-06	26.91	26.98	26.30	26.87	-0.15%	304,800
2026-07-02	26.13	26.97	25.84	26.91	+2.91%	370,200
2026-07-01	25.25	26.55	25.23	26.15	+5.57%	463,300
2026-06-30	25.39	25.39	24.34	24.77	-2.71%	411,500
2026-06-29	25.35	25.75	25.01	25.46	+0.43%	504,400
2026-06-26	23.97	25.80	23.97	25.35	+5.76%	810,200
2026-06-25	23.89	24.60	23.52	23.97	+0.33%	288,400
2026-06-24	23.54	24.48	23.54	23.89	+1.36%	333,500
2026-06-23	23.64	24.10	23.47	23.57	+1.38%	278,500
2026-06-22	23.09	24.21	23.01	23.25	-1.23%	333,800
2026-06-18	23.73	23.95	23.29	23.54	-0.13%	500,500
2026-06-17	24.27	24.56	23.17	23.57	-3.56%	506,400
2026-06-16	23.91	24.48	23.90	24.44	+2.26%	421,900
2026-06-15	23.54	23.93	23.34	23.90	+1.06%	413,800
2026-06-12	23.21	23.75	22.94	23.65	+1.55%	346,500
2026-06-11	23.38	23.88	22.98	23.29	-0.38%	297,500
2026-06-10	22.18	23.85	22.07	23.38	+5.46%	456,000
2026-06-09	22.05	22.74	22.05	22.17	+0.54%	278,500
2026-06-08	22.01	22.38	21.71	22.05	+0.23%	321,800
2026-06-05	21.97	22.40	21.47	22.00	+1.15%	316,100
2026-06-04	21.91	22.36	21.36	21.75	+1.35%	378,500
2026-06-03	22.10	22.11	21.24	21.46	-3.03%	453,900
2026-06-02	21.77	22.23	21.32	22.13	-0.58%	380,800
2026-06-01	21.88	22.76	21.77	22.26	+2.02%	403,300
2026-05-29	22.08	22.27	21.60	21.82	-1.49%	400,700
2026-05-28	21.55	22.40	21.17	22.15	+2.12%	323,400
2026-05-27	21.86	22.64	21.50	21.69	-0.78%	371,900
2026-05-26	21.87	22.23	21.64	21.86	-0.55%	337,000
2026-05-22	21.80	22.15	21.52	21.98	+0.59%	374,800
2026-05-21	21.78	22.36	21.16	21.85	-0.14%	656,200
2026-05-20	21.93	22.13	21.37	21.88	-0.91%	512,100
2026-05-19	22.39	22.97	21.98	22.08	-1.65%	372,500
2026-05-18	22.13	23.20	22.02	22.45	+0.54%	327,500
2026-05-15	22.36	23.04	21.92	22.33	-0.13%	362,800
2026-05-14	22.61	23.09	22.21	22.36	-1.02%	349,100
2026-05-13	23.43	23.43	22.54	22.59	-5.00%	381,800
2026-05-12	23.88	24.13	23.60	23.78	-0.25%	427,100
2026-05-11	24.59	24.59	23.74	23.84	-3.13%	442,100
2026-05-08	25.52	25.54	24.49	24.61	-3.83%	289,600
2026-05-07	24.97	26.14	24.77	25.59	+2.69%	344,200
2026-05-06	25.80	26.27	24.91	24.92	-3.82%	306,200
2026-05-05	26.24	26.57	25.59	25.91	-1.71%	432,300
2026-05-04	24.46	26.84	24.38	26.36	+8.34%	650,100
2026-05-01	25.50	27.38	23.80	24.33	+1.42%	679,200
2026-04-30	24.79	25.11	23.91	23.99	-4.35%	607,100
2026-04-29	24.82	25.25	23.90	25.08	+0.48%	720,700
2026-04-28	27.47	27.47	24.80	24.96	-8.40%	444,200
2026-04-27	27.26	27.83	26.59	27.25	-0.76%	280,300
2026-04-24	26.79	27.71	24.59	27.46	+2.31%	259,100
2026-04-23	27.34	27.34	26.39	26.84	-1.94%	255,700
2026-04-22	27.97	29.09	26.77	27.37	-1.93%	436,200
2026-04-21	28.82	29.45	27.62	27.91	-3.36%	292,300
2026-04-20	28.20	29.12	27.46	28.88	+2.41%	329,200
2026-04-17	28.02	28.52	27.86	28.20	+1.62%	281,200
2026-04-16	27.20	27.91	26.95	27.75	+2.02%	209,900
2026-04-15	26.44	27.41	26.44	27.20	+3.58%	274,600
2026-04-14	25.42	26.43	25.29	26.26	+3.75%	380,600
2026-04-13	24.53	25.39	24.15	25.31	+3.14%	336,600
2026-04-10	25.74	25.86	24.28	24.54	-4.66%	280,400
2026-04-09	25.50	26.03	24.99	25.74	+0.27%	357,100
2026-04-08	25.91	26.43	25.53	25.67	+0.79%	401,900
2026-04-07	25.77	25.86	25.20	25.47	-1.24%	408,100
2026-04-06	25.65	26.27	25.59	25.79	+0.55%	238,200
2026-04-02	25.21	25.74	24.86	25.65	+0.83%	261,200
2026-04-01	25.70	26.23	25.06	25.44	-0.66%	408,800
2026-03-31	25.60	26.03	24.84	25.61	-0.70%	366,900
2026-03-30	25.63	26.54	25.46	25.79	+1.34%	395,300
2026-03-27	25.73	25.75	25.20	25.45	-2.27%	326,842
2026-03-26	25.53	26.25	25.14	26.04	+2.12%	261,976
2026-03-25	25.84	26.15	25.00	25.50	-0.27%	210,762
2026-03-24	26.04	26.38	25.53	25.57	-2.63%	296,501
2026-03-23	26.35	27.07	25.79	26.26	+0.19%	392,824
2026-03-20	25.52	26.39	25.23	26.21	+2.74%	960,881
2026-03-19	25.29	25.85	24.32	25.51	-0.66%	464,629
2026-03-18	26.07	26.85	25.68	25.68	-2.98%	467,841
2026-03-17	25.46	26.84	25.46	26.47	+4.38%	549,941
2026-03-16	24.99	25.60	24.76	25.36	+2.51%	222,377
2026-03-13	25.14	25.14	24.50	24.74	-0.28%	328,836
2026-03-12	25.20	25.70	24.70	24.81	-3.46%	318,108
2026-03-11	25.10	25.89	24.53	25.70	+2.11%	400,301
2026-03-10	26.33	26.52	25.11	25.17	-4.91%	349,225
2026-03-09	27.06	27.06	25.72	26.47	-3.53%	432,876
2026-03-06	28.31	28.31	27.21	27.44	-4.62%	475,542
2026-03-05	27.62	29.03	27.57	28.77	+2.71%	436,269
2026-03-04	27.46	28.41	27.17	28.01	+2.00%	419,398
2026-03-03	26.12	27.57	25.50	27.46	+2.81%	495,133
2026-03-02	25.87	26.94	25.87	26.71	+0.64%	390,236
2026-02-27	26.84	26.84	26.06	26.54	-2.57%	372,428
2026-02-26	26.66	28.07	26.66	27.24	+2.02%	450,452
2026-02-25	25.89	26.76	25.24	26.70	+3.29%	528,958
2026-02-24	27.16	27.66	25.79	25.85	-4.82%	535,466
2026-02-23	28.94	28.95	27.11	27.16	-6.54%	335,107
2026-02-20	28.93	29.30	28.55	29.06	+0.73%	800,260
2026-02-19	28.83	29.10	28.09	28.85	+0.03%	603,348
2026-02-18	29.00	29.23	27.94	28.84	-0.52%	853,248
2026-02-17	28.50	29.64	27.78	28.99	+3.68%	1,208,796
2026-02-13	30.18	30.84	27.30	27.96	-13.01%	1,339,496
2026-02-12	32.56	33.21	31.16	32.14	-0.59%	900,728
2026-02-11	33.41	33.88	31.86	32.33	-2.30%	767,311
2026-02-10	33.37	34.42	33.00	33.09	+1.04%	457,701
2026-02-09	33.23	33.73	32.47	32.75	-1.27%	444,334
2026-02-06	33.22	33.99	32.64	33.17	-0.48%	459,261
2026-02-05	32.32	33.97	31.86	33.33	+3.06%	959,820
2026-02-04	31.66	32.49	31.27	32.34	+2.44%	463,948
2026-02-03	31.73	31.77	30.54	31.57	-0.69%	523,971
2026-02-02	31.99	32.45	31.62	31.79	-0.63%	373,080
2026-01-30	32.09	32.51	31.68	31.99	-0.56%	335,337
2026-01-29	31.25	32.42	31.25	32.17	+2.42%	268,930
2026-01-28	31.67	32.26	31.30	31.41	-1.10%	287,430
2026-01-27	32.98	32.98	31.19	31.76	-2.01%	452,661
2026-01-26	32.90	33.08	32.30	32.41	-1.25%	189,452
2026-01-23	32.40	32.97	32.01	32.82	+1.14%	256,562
2026-01-22	31.90	33.63	31.90	32.45	+2.20%	317,677
2026-01-21	31.34	32.02	30.91	31.75	+1.70%	478,902
2026-01-20	32.36	32.65	30.85	31.22	-3.76%	608,406
2026-01-16	33.73	33.74	32.39	32.44	-4.34%	354,508
2026-01-15	34.02	34.64	33.66	33.91	-0.38%	295,112
2026-01-14	35.03	35.50	32.77	34.04	-3.79%	585,776
2026-01-13	36.74	36.96	35.12	35.38	-3.36%	284,233
2026-01-12	35.96	36.65	35.64	36.61	+1.81%	200,782
2026-01-09	35.98	36.53	35.39	35.96	-0.33%	225,094
2026-01-08	35.61	36.51	35.61	36.08	+0.84%	359,634
2026-01-07	36.53	36.60	34.97	35.78	-1.97%	294,416
2026-01-06	36.06	36.57	34.46	36.50	+0.69%	738,712
2026-01-05	37.03	37.70	36.08	36.25	-2.55%	470,936
2026-01-02	37.37	37.45	36.73	37.20	-0.45%	349,071
2025-12-31	37.99	38.47	36.98	37.37	-2.10%	517,160
2025-12-30	37.73	38.47	37.51	38.17	+1.14%	369,488
2025-12-29	37.55	37.92	37.30	37.74	-0.03%	227,141
2025-12-26	37.43	37.97	36.80	37.75	+0.85%	233,725
2025-12-24	37.71	37.79	37.34	37.43	-0.95%	93,862
2025-12-23	38.11	38.11	37.34	37.79	-0.68%	173,381
2025-12-22	37.98	38.86	37.98	38.05	+0.13%	238,464
2025-12-19	38.47	38.61	37.46	38.00	-1.25%	827,189
2025-12-18	38.26	38.57	38.04	38.48	+1.56%	306,092
2025-12-17	36.35	37.98	36.24	37.89	+4.09%	499,011
2025-12-16	36.72	37.03	36.38	36.40	-0.93%	305,330
2025-12-15	36.69	36.74	36.23	36.74	+1.07%	280,024
2025-12-12	36.54	36.85	36.19	36.35	-0.41%	297,840
2025-12-11	37.04	37.95	36.25	36.50	-1.32%	342,565
2025-12-10	38.40	38.69	36.78	36.99	-3.70%	520,245
2025-12-09	37.13	38.70	37.13	38.41	+3.03%	442,868
2025-12-08	37.11	37.58	36.63	37.28	+0.95%	566,702
2025-12-05	36.73	37.53	36.29	36.93	-0.27%	529,965
2025-12-04	36.35	37.82	35.99	37.03	+2.18%	466,883
2025-12-03	35.17	36.95	35.09	36.24	+4.02%	507,858
2025-12-02	34.25	35.04	33.68	34.84	+2.38%	438,072
2025-12-01	34.86	35.06	33.85	34.03	-3.57%	422,479
2025-11-28	35.18	35.37	34.63	35.29	+0.60%	231,377
2025-11-26	35.42	35.79	35.03	35.08	-0.79%	510,127
2025-11-25	35.31	35.90	34.74	35.36	-0.11%	459,402
2025-11-24	35.86	36.62	34.95	35.40	-1.39%	428,320
2025-11-21	35.12	36.33	34.61	35.90	+2.37%	742,810
2025-11-20	36.62	37.14	35.01	35.07	-2.77%	437,766
2025-11-19	36.97	37.04	35.90	36.07	-2.01%	258,757
2025-11-18	35.88	36.91	35.34	36.81	+1.29%	348,319
2025-11-17	37.73	37.90	35.69	36.34	-3.71%	433,760
2025-11-14	38.91	38.98	37.27	37.74	-4.19%	424,190
2025-11-13	38.91	39.61	38.01	39.39	+1.23%	512,109
2025-11-12	39.35	39.59	38.56	38.91	-0.28%	395,142
2025-11-11	39.35	39.97	38.64	39.02	-0.79%	346,538
2025-11-10	38.31	40.69	36.74	39.33	+1.94%	632,695
2025-11-07	44.89	46.98	38.13	38.58	-8.34%	1,261,839
2025-11-06	42.44	42.78	41.39	42.09	-0.94%	673,989
2025-11-05	39.88	42.53	39.75	42.49	+7.87%	549,494
2025-11-04	39.47	40.11	39.19	39.39	-0.66%	318,940
2025-11-03	39.92	40.70	39.01	39.65	-0.85%	702,944
2025-10-31	40.42	40.42	39.33	39.99	-1.21%	454,982
2025-10-30	41.49	41.78	40.12	40.48	-2.88%	389,345
2025-10-29	42.39	43.38	41.44	41.68	-2.66%	688,484
2025-10-28	43.50	43.62	42.53	42.82	-1.59%	315,774
2025-10-27	43.80	44.12	43.42	43.51	-0.66%	195,454
2025-10-24	44.34	44.78	43.10	43.80	-0.09%	328,362
2025-10-23	43.55	44.12	43.01	43.84	+0.48%	324,185
2025-10-22	43.65	44.30	43.40	43.63	-0.89%	340,831
2025-10-21	43.88	44.75	43.84	44.02	+0.02%	252,215
2025-10-20	43.24	44.07	42.93	44.01	+2.59%	410,408

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+14.86%). Peor mes: Feb (-21.47%). Basado en 2 años de datos diarios (2025–2026).

Ene-7.79%
Feb-21.47%
Mar+5.46%
Abr-3.38%
May+9.59%
Jun+14.86%
Jul-9.36%
Ago+8.65%
Sep-10.23%
Oct-7.94%
Nov-11.00%
Dic+9.81%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Trupanion Inc (TRUP)?

28.12 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de TRUP?

Máximo de 46.98 y mínimo de 21.16 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Trupanion Inc?

Históricamente, el mes más fuerte de TRUP ha sido Jun (media +14.86%) y el más débil Feb (media -21.47%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.