Trupanion Stock Price History, TRUP Historical Prices

Add to My Stocks
$22.1 $0.17 (0.76%) TRUP stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Trupanion stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Trupanion price to earnings ratio data. The Trupanion stock price history chart shows that the stock price reached a high of 24.64 on 27 Jul, 2017, and a low of 5.35 on 27 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1822.1122.3322.0522.1070761N/A3.07
2017-08-1722.4322.5722.0722.2789958N/A3.09
2017-08-1622.7122.8822.5522.5651059N/A3.13
2017-08-1523.0723.0722.5222.5751945N/A3.13
2017-08-1422.5022.9322.5022.87119496N/A3.17
2017-08-1122.5622.7422.2522.5076176N/A3.12
2017-08-1022.5222.6222.2822.40137271N/A3.11
2017-08-0922.5922.9022.4622.60139472N/A3.14
2017-08-0822.8322.9522.6222.8192268N/A3.16
2017-08-0723.0523.1222.6622.89125877N/A3.18
2017-08-0423.2023.2722.8023.15174289N/A3.21
2017-08-0323.8124.2923.2123.2484872N/A3.22
2017-08-0225.0025.0022.3923.87341202N/A3.49
2017-08-0124.0224.0223.1323.30262268N/A3.40
2017-07-3124.4624.9223.7523.82113231N/A3.48
2017-07-2824.4024.5923.6124.37104845N/A3.56
2017-07-2723.7824.6523.7024.64207892N/A3.60
2017-07-2623.7724.1923.4623.6891563N/A3.46
2017-07-2523.6823.8623.3123.7271645N/A3.47
2017-07-2422.5323.8622.4723.74172356N/A3.47
2017-07-2122.7222.7222.0822.49145549N/A3.29
2017-07-2022.6622.7122.2722.30136416N/A3.26
2017-07-1922.8122.8422.5222.6588887N/A3.31
2017-07-1822.6322.8022.3322.6289515N/A3.31
2017-07-1722.8522.9222.5122.6988234N/A3.32
2017-07-1422.9023.6022.6822.7589055N/A3.32
2017-07-1323.0323.4722.6322.9382483N/A3.35
2017-07-1222.1323.8921.8622.94233783N/A3.35
2017-07-1122.0422.4021.7622.11119174N/A3.23
2017-07-1022.1922.4222.0022.0679717N/A3.22
2017-07-0722.1722.5622.0522.20102735N/A3.24
2017-07-0622.2022.8321.9522.23105665N/A3.25
2017-07-0522.3622.5021.9122.4098492N/A3.27
2017-07-0322.6322.7622.0422.4158822N/A3.27
2017-06-3022.5823.4121.9722.38139701N/A3.27
2017-06-2923.2523.2521.9722.36178829N/A3.27
2017-06-2822.7223.1822.1523.16123135N/A3.38
2017-06-2723.2323.2322.2222.63154077N/A3.31
2017-06-2622.4423.0021.9322.62254301N/A3.31
2017-06-2321.3222.4420.9122.301260731N/A3.26
2017-06-2221.5021.7120.8921.2598739N/A3.10
2017-06-2120.8521.2520.8421.04127469N/A3.07
2017-06-2020.5521.0320.4220.82116206N/A3.04
2017-06-1920.5520.7520.3820.57113520N/A3.01
2017-06-1620.6321.0720.3820.48196970N/A2.99
2017-06-1521.0021.1520.3520.80154452N/A3.04
2017-06-1421.2121.2320.5420.93193791N/A3.06
2017-06-1321.3521.3520.9621.19122105N/A3.10
2017-06-1221.3921.9021.1921.32119268N/A3.12
2017-06-0921.4221.9021.3521.4296836N/A3.13
2017-06-0821.4421.7121.2821.40125089N/A3.13
2017-06-0720.9721.4120.9721.3588355N/A3.12
2017-06-0621.6021.6020.8620.97138907N/A3.06
2017-06-0521.6021.7221.0521.48201048N/A3.14
2017-06-0220.8021.7420.7921.66248831N/A3.16
2017-06-0120.3520.9820.1220.97170044N/A3.06
2017-05-3120.0020.6119.5420.34242268N/A2.97
2017-05-3018.9220.1918.8020.05506231N/A2.93
2017-05-290.000.000.0018.830N/AN/A
2017-05-2617.3618.9017.3018.83485617N/A2.75
2017-05-2517.0717.2717.0517.18127757N/A2.51
2017-05-2417.1417.2416.9817.02161533N/A2.49
2017-05-2316.9817.1316.8816.9888609N/A2.48
2017-05-2216.8317.2116.8316.9568168N/A2.48
2017-05-1917.0217.2216.8316.85173104N/A2.46
2017-05-1816.7317.5016.5117.05239039N/A2.49
2017-05-1716.7816.8816.5116.80157352N/A2.45
2017-05-1616.9516.9716.5516.9467913N/A2.48
2017-05-1516.9216.9716.6416.9392475N/A2.47
2017-05-1216.4416.9116.2716.8486467N/A2.46
2017-05-1116.5416.5816.4216.4899833N/A2.41
2017-05-1016.5916.6916.4716.5685327N/A2.42
2017-05-0916.8116.8216.5016.6492056N/A2.43
2017-05-0816.8617.2416.7716.82137300N/A2.46
2017-05-0517.3217.4016.8317.01191338N/A2.49
2017-05-0416.3018.1115.8317.97295430N/A2.63
2017-05-0315.6617.0815.6616.40176189N/A2.40
2017-05-0216.3016.6916.0416.48150530N/A2.54
2017-05-0116.0016.3515.9716.25110380N/A2.51
2017-04-2815.8516.0715.8515.89142039N/A2.45
2017-04-2715.7516.1015.7515.8765559N/A2.45
2017-04-2615.7116.0815.6615.7958552N/A2.43
2017-04-2515.6015.8115.4915.7098796N/A2.42
2017-04-2415.5515.6515.4015.4447209N/A2.38
2017-04-2114.8815.5014.8715.3478212N/A2.37
2017-04-2014.7814.9514.7314.8430860N/A2.29
2017-04-1914.7014.9114.6814.7375327N/A2.15
2017-04-1814.4014.7114.4014.6366789N/A2.14
2017-04-1714.4514.5614.2714.4570775N/A2.11
Get more Data

Trupanion Stock 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 Historical Prices: Past 5 years

Max Stock Price 24.64 Jul 27,2017
Min Stock Price 5.35 Dec 16,2014
Avg Stock Price 11.7

Trupanion Historical PS ratio: Past 5 years

Max PS Ratio 3.6 Jul 27,2017
Min PS Ratio 1.35 Oct 28,2015
Avg PS Ratio 2.25

TRUP Industry Peers

Company Price Change (%)
Employers Holdings (EIG)41.80.75 (1.76%)
Amerisafe (AMSF)55.450.05 (0.09%)
Rli Corp (RLI)54.090.28 (0.52%)
Wr Berkley (WRB)67.310.3 (0.44%)
Old Republic International (ORI)19.110.07 (0.36%)
Cna Financial (CNA)51.680.32 (0.62%)
Markel (MKL)1048.381.74 (0.17%)

We provide Trupanion historical quotes along with PE ratio and PS ratio for doing Trupanion fundamental analysis. The price and volume changes on a daily basis is provided in the Trupanion stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 22.1 and 70761 shares of TRUP were traded on 18 Aug, 2017. Trupanion historical P/S ratio was at a high of 3.6 on 27 Jul, 2017 and a low of 1.35 on 29 Oct, 2015. .