Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TRUP Historical Stock Prices |
| Preferred Stock Newsletter |
| TRUP Options Chain |
| Stock Message Boards |
Trupanion (TRUP) has the following price history information. Looking back at TRUP historical stock prices for the last five trading days, on April 12, 2024, TRUP opened at $24.07, traded as high as $24.59 and as low as $23.29, and closed at $23.38. Trading volume was a total of 373.50K shares. On April 15, 2024, TRUP opened at $23.39, traded as high as $23.64 and as low as $21.97, and closed at $22.16. Trading volume was a total of 521.00K shares. On April 16, 2024, TRUP opened at $21.73, traded as high as $22.49 and as low as $21.18, and closed at $22.17. Trading volume was a total of 723.10K shares. On April 17, 2024, TRUP opened at $22.38, traded as high as $22.71 and as low as $21.48, and closed at $21.66. Trading volume was a total of 361.50K shares. On April 18, 2024, TRUP opened at $21.68, traded as high as $23.20 and as low as $21.22, and closed at $21.36. Trading volume was a total of 979.10K shares.
TRUP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Trupanion shares, starting with a $10,000 purchase of TRUP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 07/21/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $11.60 | |
| End price/share: | $21.36 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 84.14% | |
| Average Annual Total Return: | 6.46% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $18,411.39 | |
| Years: | 9.75 | |
 | |||||
| TRUP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $24.07 | $24.59 | $23.29 | $23.38 | 373.50K |
| 04/15/2024 | $23.39 | $23.64 | $21.97 | $22.16 | 521.00K |
| 04/16/2024 | $21.73 | $22.49 | $21.18 | $22.17 | 723.10K |
| 04/17/2024 | $22.38 | $22.71 | $21.48 | $21.66 | 361.50K |
| 04/18/2024 | $21.68 | $23.20 | $21.22 | $21.36 | 979.10K |
|
| About Trupanion |
| Trupanion provides medical insurance for cats and dogs throughout the U.S., Canada, Puerto Rico, and Australia. Co.'s business segments are: subscription business, which provides subscription to its direct-to-consumer products; and other business, which is comprised of other product offerings that have a business-to-business relationship and different margin profiles than subscription segment, including providing pet insurance policies on behalf of the Veteran Affairs program, employer sponsored programs, and underwriting policies on behalf of third parties that do not carry reference to the Trupanion brand. Additionally, Co.'s other business segment includes the sale of software solutions. |
| TRUP Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $23.38 |
| 04/15/2024 | $22.16 |
| 04/16/2024 | $22.17 |
| 04/17/2024 | $21.66 |
| 04/18/2024 | $21.36 |
| Financials Historical Prices |
| TRUP is categorized under the Financials sector; below are some other companies in the same sector:
TRV Historical Stock Prices Also explore: TRUP shares outstanding history
|
Free TRUP Email Alerts:
TRUP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.