stockNASDAQ: TRUP • 28 Days Updates
Trupanion Inc. (TRUP)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.trupanion.com
Price & Performance Trajectory
Trupanion Inc.NASDAQ: TRUP
Latest Close
$26.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTRUP session performance
✓ Latest Close USD
$26.06
Latest session close
+$1.17vs period start
Period Return % % GAIN
+4.7%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$26.98 / $22.53
Period range envelope
$4.45channel spread
Total Volume SHARES
5.92M
Period turnover
Avg: 394.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $26.06 | +0.93% | $26.08 | $25.55 | 269.9K |
| Oct 08, 2026 | $25.82 | +4.83% | $25.93 | $24.42 | 489.6K |
| Oct 07, 2026 | $24.63 | -0.20% | $25.05 | $24.09 | 499.4K |
| Oct 06, 2026 | $24.68 | +0.45% | $24.90 | $24.11 | 331.7K |
| Oct 05, 2026 | $24.57 | +4.20% | $24.60 | $23.45 | 414.0K |
| Oct 02, 2026 | $23.58 | -0.51% | $23.97 | $23.23 | 247.3K |
| Sep 24, 2026 | $22.61 | -1.20% | $23.15 | $22.53 | 103.8K |
| Sep 23, 2026 | $22.88 | -8.48% | $23.68 | $22.79 | 371.0K |
| Sep 21, 2026 | $25.00 | -0.28% | $25.38 | $24.69 | 242.9K |
| Sep 18, 2026 | $25.07 | -2.18% | $25.68 | $25.01 | 933.2K |
| Sep 17, 2026 | $25.63 | +0.00% | $26.06 | $25.34 | 450.8K |
| Sep 16, 2026 | $25.63 | -2.62% | $26.75 | $25.55 | 418.3K |
| Sep 15, 2026 | $26.32 | +0.65% | $26.98 | $25.75 | 414.1K |
| Sep 14, 2026 | $26.15 | +0.00% | $26.22 | $25.33 | 382.1K |
| Sep 11, 2026 | $24.89 | -0.44% | $25.38 | $24.52 | 356.1K |