Trupanion, Inc. - Common Stock (TRUP)

Historical Prices For Trupanion, Inc. - Common Stock (TRUP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	33.52	34.22	32.08	33.57	868,518	33.57
4/03/2025	35.26	36.63	34.96	34.99	629,570	34.99
4/02/2025	36.44	37.70	36.44	37.26	534,160	37.26
4/01/2025	37.34	37.71	36.41	36.99	402,306	36.99
3/31/2025	35.69	37.43	35.06	37.27	601,458	37.27
3/28/2025	38.29	38.29	35.78	36.25	443,337	36.25
3/27/2025	37.90	38.46	37.44	38.23	380,261	38.23
3/26/2025	38.00	38.80	37.48	37.90	350,747	37.90
3/25/2025	38.34	38.83	37.72	37.80	440,249	37.80
3/24/2025	36.80	38.71	36.68	38.61	457,442	38.61
3/21/2025	36.40	37.34	35.86	37.00	487,452	37.00
3/20/2025	37.01	37.94	36.71	36.78	376,212	36.78
3/19/2025	35.73	38.12	35.58	37.67	608,400	37.67
3/18/2025	35.67	36.11	35.17	35.83	501,919	35.83
3/17/2025	34.90	36.62	34.90	36.10	513,273	36.10
3/14/2025	34.00	35.79	33.77	35.26	520,032	35.26
3/13/2025	34.20	34.54	33.00	33.58	650,452	33.58
3/12/2025	33.53	34.30	32.34	34.09	512,230	34.09
3/11/2025	32.93	33.74	32.29	33.20	586,403	33.20
3/10/2025	32.16	33.29	31.76	32.46	1,155,073	32.46
3/07/2025	32.26	33.48	32.04	32.97	1,080,704	32.97
3/06/2025	33.17	34.65	31.63	32.66	699,514	32.66
3/05/2025	33.00	34.16	32.51	33.88	654,622	33.88
3/04/2025	31.39	34.08	31.17	33.09	783,948	33.09
3/03/2025	35.00	35.08	32.28	32.40	1,450,150	32.40
2/28/2025	33.24	34.60	33.24	34.54	580,968	34.54
2/27/2025	34.12	34.82	33.34	33.59	667,341	33.59
2/26/2025	33.85	34.83	33.47	33.84	709,420	33.84
2/25/2025	33.29	34.84	33.14	34.12	985,224	34.12
2/24/2025	33.07	33.48	31.25	33.41	1,205,659	33.41
2/21/2025	36.17	36.80	32.75	32.95	1,785,173	32.95
2/20/2025	40.45	40.76	33.89	35.40	3,340,911	35.40
2/19/2025	48.54	48.97	47.32	47.51	670,867	47.51
2/18/2025	50.66	50.66	47.68	48.69	632,524	48.69
2/14/2025	49.51	50.01	48.87	49.63	417,004	49.63
2/13/2025	46.77	49.22	45.96	49.03	434,062	49.03
2/12/2025	44.26	46.40	44.26	46.33	505,462	46.33
2/11/2025	46.30	47.06	44.94	45.23	530,900	45.23
2/10/2025	46.38	47.45	45.72	46.75	361,904	46.75
2/07/2025	46.17	46.97	45.50	45.99	327,485	45.99
2/06/2025	47.42	47.42	44.72	46.01	647,456	46.01
2/05/2025	47.76	47.76	46.46	47.04	363,635	47.04
2/04/2025	46.66	47.66	46.54	47.33	248,603	47.33
2/03/2025	45.93	47.23	45.40	46.95	471,165	46.95
1/31/2025	48.36	49.14	46.83	47.44	387,792	47.44
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