Trupanion Stock Price History, TRUP Historical Prices

Add to My Stocks
$39.16 $0.76 (1.98%) TRUP stock closing price Jun 15, 2018 (Closing)

View and download Trupanion stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Trupanion P/E ratio, and PS ratio. The Trupanion stock price history chart shows that the stock price reached a high of $39.16 on Jun 15, 2018, and a low of $5.35 on Dec 16, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 38.25 39.24 38.01 39.16 406,688 - 4.6
2018-06-14 37.15 38.45 37.15 38.4 305,005 - 4.51
2018-06-13 36.02 37.14 35.96 37.01 320,437 - 4.34
2018-06-12 35.7 36.24 35.44 36.08 366,255 - 4.24
2018-06-11 35.56 35.56 35.26 35.33 240,345 - 4.15
2018-06-08 35.23 35.82 34.76 35.38 347,039 - 4.15
2018-06-07 34.08 35.18 33.67 35.13 375,408 - 4.12
2018-06-06 33.02 34.23 32.71 34.21 393,294 - 4.02
2018-06-05 32.51 33.11 31.89 33.01 267,204 - 3.87
2018-06-04 32.55 33.03 32.13 32.59 199,476 - 3.83
2018-06-01 31.77 32.81 31.04 32.47 327,569 - 3.81
2018-05-31 32.22 32.25 31.15 31.77 516,082 - 3.73
2018-05-30 32.18 33.43 32.15 32.58 374,938 - 3.82
2018-05-29 31.5 32.24 31.19 32.12 250,517 - 3.77
2018-05-25 30.77 31.7 30.63 31.65 279,847 - 3.72
2018-05-24 29.9 31.01 29.5 30.65 202,573 - 3.6
2018-05-23 30.02 30.44 29.67 30.09 150,842 - 3.53
2018-05-22 30.72 30.72 30.13 30.15 218,994 - 3.54
2018-05-21 29.6 30.62 29.54 30.58 278,524 - 3.59
2018-05-18 28.28 29.46 28.19 29.36 384,808 - 3.45
2018-05-17 27.63 28.28 27.63 28.23 183,318 - 3.31
2018-05-16 27.51 27.94 27.33 27.74 116,440 - 3.26
2018-05-15 27.17 28.11 27.03 27.59 183,488 - 3.24
2018-05-14 28.38 28.69 27.31 27.36 411,566 - 3.21
2018-05-11 27.83 28.5 27.65 28.42 231,711 - 3.34
2018-05-10 26.71 27.53 26.44 27.38 417,429 - 3.21
2018-05-09 26.8 27.75 26.6 26.76 420,539 - 3.14
2018-05-08 26.6 26.93 26.53 26.78 141,609 - 3.14
2018-05-07 26.82 26.91 26.56 26.77 165,991 - 3.14
2018-05-04 26.88 27.09 26.53 26.66 191,620 - 3.13
2018-05-03 27.42 27.58 26.56 26.75 383,302 - 3.14
2018-05-02 26.55 28.88 26.25 27.71 777,683 - 3.25
2018-05-01 26.43 27.66 26.08 27.58 540,352 - 3.39
2018-04-30 26 26.66 25.52 26.28 287,473 - 3.23
2018-04-27 26.66 26.77 25.69 26 370,526 - 3.2
2018-04-26 26.25 26.74 25.71 26.51 353,554 - 3.26
2018-04-25 26.2 26.55 25.53 26.18 405,766 - 3.22
2018-04-24 26.51 26.56 25.5 26.14 385,268 - 3.22
2018-04-23 27.91 27.91 26.34 26.48 194,879 - 3.26
2018-04-20 28.85 28.85 27.29 27.74 332,356 - 3.41
2018-04-19 28.67 29.44 28.55 28.93 254,218 - 3.56
2018-04-18 28.13 28.85 27.84 28.7 355,243 - 3.53
2018-04-17 27.5 28.13 27.15 28.1 409,487 - 3.46
2018-04-16 26.79 27.78 26.78 27.4 248,221 - 3.37
2018-04-13 26.62 27.22 26.62 26.79 246,426 - 3.3
2018-04-12 27.04 27.22 26.38 26.47 428,046 - 3.26
2018-04-11 26 27.45 25.98 26.79 584,131 - 3.3
2018-04-10 26.35 26.85 26.05 26.11 546,895 - 3.21
2018-04-09 27.11 27.29 26.01 26.18 639,140 - 3.22
2018-04-06 26.6 27.86 26.52 27.02 618,798 - 3.32
2018-04-05 28.12 28.26 26.63 26.64 440,624 - 3.28
2018-04-04 28.41 28.76 27.75 27.87 546,667 - 3.43
2018-04-03 28.74 29.03 28.3 28.81 211,238 - 3.54
2018-04-02 29.73 30.31 28.4 28.62 273,169 - 3.52
2018-03-30 0 0 0 29.89 0 - -
2018-03-29 28.9 30.2 28.86 29.89 255,083 - 3.68
2018-03-28 29.24 29.7 28.24 28.7 521,508 - 3.53
2018-03-27 30.23 31.18 29.08 29.2 371,483 - 3.59
2018-03-26 29.5 30.93 28.93 30.11 387,900 - 3.7
2018-03-23 29.56 30.18 28.91 28.96 342,202 - 3.56
2018-03-22 30.61 30.96 29.38 29.68 392,947 - 3.65
2018-03-21 31.36 32.2 30.51 30.98 398,624 - 3.81
2018-03-20 31.34 31.84 31.17 31.25 248,587 - 3.84
2018-03-19 31.38 31.47 30.85 31.32 382,586 - 3.85
2018-03-16 33.98 33.98 31.25 31.37 717,323 - 3.86
2018-03-15 35.17 35.61 33.82 34.12 332,225 - 4.2
2018-03-14 35.24 35.32 34.85 35.12 256,068 - 4.32
2018-03-13 36.67 37.13 34.71 35.09 554,239 - 4.32
2018-03-12 35.16 36.83 35 36.54 350,483 - 4.49
2018-03-09 32.93 35.81 32.93 35.8 478,385 - 4.4
2018-03-08 31.41 32.81 31.36 32.78 216,278 - 4.03
2018-03-07 31.3 31.73 30.79 31.35 331,865 - 3.86
2018-03-06 31.72 32.32 31.34 31.42 221,946 - 3.86
2018-03-05 31.53 31.94 30.52 31.73 282,309 - 3.9
2018-03-02 30.08 31.75 29.6 31.59 421,852 - 3.89
2018-03-01 29.69 30.5 29.56 30.05 502,377 - 3.7
2018-02-28 29.67 30.35 29.5 29.63 367,144 - 3.64
2018-02-27 29.67 30.18 29.51 29.69 249,718 - 3.65
2018-02-26 30.55 31.6 29.7 29.78 341,618 - 3.66
2018-02-23 28.77 30.46 28.77 30.4 296,019 - 3.74
2018-02-22 28.55 29.15 28.3 28.64 322,567 - 3.52
2018-02-21 28.06 28.96 27.98 28.61 307,692 - 3.52
2018-02-20 28.11 29.17 27.92 28.01 489,138 - 3.45
2018-02-19 0 0 0 28.29 0 - -
2018-02-16 29.53 29.69 27.41 28.29 540,860 - 3.48
2018-02-15 31 31.2 29.22 29.68 731,335 - 3.65
2018-02-14 29.52 31.43 26.5 31.14 2,142,055 - 3.83
2018-02-13 31.01 31.56 30.69 31.27 413,961 - 4.13
2018-02-12 31.67 32.06 31.13 31.15 400,920 - 4.11
Get more Data

Trupanion Stock History Chart

View TRUP PE ratio, PS ratio stocks charts and compare with peers.
TRUP Chart
Note: Compare Trupanion stock price history with the index and industry peers.

Trupanion Stock Price History: Past 5 years

Max Stock Price39.16Jun 15,2018
Min Stock Price5.35Dec 16,2014
Avg Stock Price15.4

Trupanion Historical PS ratio: Past 5 years

Max PS Ratio4.85Jan 29,2018
Min PS Ratio1.35Oct 28,2015
Avg PS Ratio2.66

TRUP Industry Peers

Company Price Change (%)
Employers Holdings (EIG)40.80.4 (0.99%)
Amerisafe (AMSF)61.250.6 (0.99%)
Rli Corp (RLI)69.710.72 (1.04%)
Wr Berkley (WRB)75.360.08 (0.11%)
Old Republic International (ORI)21.050.06 (0.29%)
Cna Financial (CNA)47.650.24 (0.51%)
Markel (MKL)111313.1 (1.19%)

We provide Trupanion share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Trupanion stock analysis. Trupanion stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 406,688 typically implies breaking news or earnings release. TRUP stock saw a high of $39.24, and a low of $38.01 on last trading day. The average P/S ratio was 2.66 as can be seen from Trupanion stock history.