Comparing Back to the side-by-side chart ↗
Trupanion Inc (TRUP) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+14.86%). Worst month: Feb (-21.47%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Trupanion Inc's (TRUP) latest close?
28.12 on 2026-10-16, from the Closelook data lake's daily price record.
What is TRUP's 52-week high and low?
46.98 high and 21.16 low over the trailing 52 weeks, as of 2026-10-16.
What is Trupanion Inc's strongest and weakest month historically?
Historically, TRUP's strongest calendar month has been Jun (average +14.86%) and its weakest Feb (average -21.47%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.