Trupanion, Inc. - Common Stock (TRUP)

47.99Last Price

+0.12 (0.25%)Change

Trupanion Inc. is a company that specializes in pet insurance, providing comprehensive health coverage for pets, primarily dogs and cats

It offers subscription-based insurance plans that cover unexpected veterinary expenses, helping pet owners manage the costs of medical care for their furry companions. By partnering with veterinary clinics and leveraging technology, Trupanion aims to streamline the claims process and promote access to quality healthcare for pets. The company is dedicated to improving the lives of pets and their owners through innovative insurance solutions and a commitment to customer support.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	48.23	49.14	47.56	47.87	343,428	47.87
1/29/2025	48.46	48.80	47.00	47.69	306,425	47.69
1/28/2025	49.94	50.06	47.80	48.69	336,780	48.69
1/27/2025	48.18	50.47	48.03	49.87	401,915	49.87
1/24/2025	48.24	50.51	48.08	48.90	433,178	48.90
1/23/2025	49.18	49.25	46.52	48.29	582,696	48.29
1/22/2025	47.41	47.98	46.30	46.52	485,246	46.52
1/21/2025	48.28	48.30	46.10	47.39	587,775	47.39
1/17/2025	49.52	49.52	47.45	47.63	262,514	47.63
1/16/2025	47.34	49.59	47.34	48.51	459,830	48.51
1/15/2025	45.89	47.86	45.38	47.24	790,909	47.24
1/14/2025	44.05	45.05	43.35	43.65	412,853	43.65
1/13/2025	42.48	43.61	42.33	43.54	561,922	43.54
1/10/2025	45.18	45.63	43.55	43.95	570,136	43.95
1/08/2025	46.35	46.83	44.05	46.58	980,848	46.58
1/07/2025	48.78	49.63	46.50	47.47	613,362	47.47
1/06/2025	50.10	50.17	47.85	48.72	1,076,315	48.72
1/03/2025	48.56	50.42	48.09	49.58	355,438	49.58
1/02/2025	48.46	49.41	46.67	48.20	732,538	48.20
12/31/2024	48.89	0.00	48.89	48.20	0	48.20
12/30/2024	49.07	49.64	47.80	48.89	402,524	48.89
12/27/2024	50.92	50.93	48.74	49.73	441,048	49.73
12/26/2024	50.84	51.15	49.55	50.92	238,899	50.92
12/24/2024	50.09	51.08	49.50	51.00	137,051	51.00
12/23/2024	50.73	50.73	49.01	49.75	380,748	49.75
12/20/2024	48.64	51.97	48.00	50.73	1,497,332	50.73
12/19/2024	50.77	51.60	49.49	49.65	269,521	49.65
12/18/2024	54.22	55.21	49.09	49.79	385,981	49.79
12/17/2024	53.68	54.00	51.64	53.77	472,148	53.77
12/16/2024	53.23	55.96	53.16	54.15	537,927	54.15
12/13/2024	53.82	55.26	52.13	52.73	319,675	52.73
12/12/2024	54.84	56.24	52.98	53.41	443,880	53.41
12/11/2024	54.19	55.58	53.92	54.72	351,952	54.72
12/10/2024	54.91	57.39	52.63	53.99	791,705	53.99
12/09/2024	54.03	56.33	52.20	56.01	619,463	56.01
12/06/2024	51.49	53.91	50.66	53.46	459,460	53.46
12/05/2024	56.17	56.23	51.52	51.59	704,022	51.59
12/04/2024	54.63	55.85	53.92	55.72	586,414	55.72
12/03/2024	53.65	54.69	51.60	54.63	440,135	54.63
12/02/2024	53.41	53.67	50.72	53.65	720,882	53.65
11/29/2024	53.48	53.71	52.40	53.31	288,859	53.31
11/27/2024	54.71	56.40	53.26	53.50	365,039	53.50
11/26/2024	52.61	55.55	51.05	54.35	357,290	54.35
11/25/2024	53.08	55.21	52.24	53.46	582,945	53.46
11/22/2024	52.57	56.08	52.57	53.60	675,363	53.60
11/21/2024	52.08	54.13	50.75	52.65	484,931	52.65
11/20/2024	53.05	54.70	51.49	51.82	394,542	51.82
11/19/2024	49.95	53.00	49.95	52.96	835,025	52.96
11/18/2024	52.83	52.83	50.11	50.71	486,059	50.71
11/15/2024	52.47	53.04	51.48	52.76	540,090	52.76
11/14/2024	52.54	53.28	52.06	52.24	309,188	52.24
11/13/2024	54.87	55.88	51.24	52.52	611,866	52.52
11/12/2024	51.90	54.59	51.84	53.75	1,571,823	53.75
11/11/2024	51.82	53.76	51.55	52.41	714,059	52.41
11/08/2024	49.22	51.00	48.77	50.49	704,826	50.49
11/07/2024	49.73	50.10	48.42	48.92	469,577	48.92
11/06/2024	54.23	55.00	49.61	50.21	866,042	50.21
11/05/2024	50.59	52.33	50.07	51.14	530,613	51.14
11/04/2024	54.24	54.45	49.89	50.05	887,318	50.05
11/01/2024	54.78	56.88	54.06	54.56	708,745	54.56
10/31/2024	52.36	57.90	51.51	54.78	859,929	54.78