# Price History for TRUP

> End-of-day price history, dividends, and splits for TRUP.

Data as of Nov 10, 2026 (end of day).

## TRUP quote

| Field | Value |
|---|---|
| Last | 34.26 |
| Change | -1.24 |
| Open | 35.09 |
| Previous | 35.50 |
| High | 35.09 |
| Low | 33.01 |
| Bid | - |
| Ask | - |
| Volume | 525,877 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 41.8% |
| Hist Vol | 47.1% |
| Opt Volume | 19 |
| Open Int | 4,257 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/TRUP.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 35.09 | 35.09 | 33.01 | 34.26 | -1.24 | 525,877 | 19 | 0.418 | 0.471 |
| Nov 9, 2026 | 36.54 | 36.92 | 34.51 | 35.50 | -1.25 | 791,970 | 75 | 0.442 | 0.470 |
| Nov 6, 2026 | 32.86 | 38.87 | 31.71 | 36.75 | +2.03 | 978,843 | 2,156 | 0.474 | 0.477 |
| Nov 5, 2026 | 34.34 | 35.02 | 33.52 | 34.72 | +1.05 | 732,108 | 335 | 0.770 | 0.473 |
| Nov 4, 2026 | 32.00 | 34.06 | 31.20 | 33.68 | +2.55 | 659,609 | 34 | 0.776 | 0.479 |
| Nov 3, 2026 | 30.65 | 31.19 | 29.83 | 31.12 | +0.37 | 489,081 | 0 | 0.000 | 0.472 |
| Nov 2, 2026 | 30.14 | 30.93 | 29.75 | 30.75 | +0.62 | 433,217 | 16 | 0.684 | 0.472 |
| Oct 30, 2026 | 30.63 | 30.63 | 29.75 | 30.13 | -0.06 | 330,641 | 310 | 0.730 | 0.471 |
| Oct 29, 2026 | 29.98 | 30.43 | 29.61 | 30.19 | +0.67 | 373,214 | 1 | 0.714 | 0.472 |
| Oct 28, 2026 | 29.12 | 29.62 | 28.93 | 29.52 | +0.31 | 280,026 | 0 | 0.000 | 0.472 |
| Oct 27, 2026 | 29.68 | 29.69 | 28.55 | 29.21 | -0.56 | 566,608 | 22 | 0.752 | 0.472 |
| Oct 26, 2026 | 29.14 | 29.86 | 28.88 | 29.77 | +0.45 | 218,347 | 3 | 0.643 | 0.472 |
| Oct 23, 2026 | 29.80 | 30.00 | 28.81 | 29.32 | -0.59 | 288,363 | 26 | 0.719 | 0.472 |
| Oct 22, 2026 | 28.52 | 30.05 | 28.39 | 29.91 | +1.41 | 374,405 | 105 | 0.653 | 0.471 |
| Oct 21, 2026 | 28.77 | 28.83 | 28.14 | 28.50 | -0.26 | 251,553 | 1 | 0.000 | 0.469 |
| Oct 20, 2026 | 27.57 | 28.81 | 27.55 | 28.76 | +1.26 | 234,192 | 4 | 0.636 | 0.469 |
| Oct 19, 2026 | 27.70 | 28.17 | 27.25 | 27.50 | -0.62 | 639,512 | 44 | 0.840 | 0.467 |
| Oct 16, 2026 | 27.97 | 28.42 | 27.86 | 28.12 | +0.26 | 353,270 | 1,757 | 0.594 | 0.467 |
| Oct 15, 2026 | 27.29 | 28.54 | 27.29 | 27.86 | +1.13 | 359,334 | 61 | 0.640 | 0.467 |
| Oct 14, 2026 | 26.21 | 26.75 | 25.74 | 26.73 | +0.16 | 397,159 | 28 | 0.000 | 0.466 |
| Oct 13, 2026 | 26.39 | 26.74 | 26.00 | 26.57 | +0.28 | 273,520 | 22 | 0.651 | 0.466 |
| Oct 12, 2026 | 25.80 | 26.32 | 25.40 | 26.29 | +0.23 | 333,295 | 5 | 0.608 | 0.466 |
| Oct 9, 2026 | 25.84 | 26.10 | 25.55 | 26.06 | +0.24 | 269,942 | 248 | 0.341 | 0.466 |
| Oct 8, 2026 | 24.65 | 25.93 | 24.42 | 25.82 | +1.19 | 489,600 | 7 | 0.542 | 0.466 |
| Oct 7, 2026 | 24.35 | 25.05 | 24.09 | 24.63 | -0.05 | 499,407 | 85 | 0.545 | 0.463 |
| Oct 6, 2026 | 24.57 | 24.90 | 24.11 | 24.68 | +0.11 | 331,665 | 2 | 0.776 | 0.463 |
| Oct 5, 2026 | 23.55 | 24.61 | 23.45 | 24.57 | +0.99 | 413,991 | 0 | 0.000 | 0.464 |
| Oct 2, 2026 | 23.92 | 23.97 | 23.23 | 23.58 | +0.00 | 247,259 | 3 | 0.504 | 0.462 |
| Oct 1, 2026 | 23.93 | 24.11 | 23.26 | 23.70 | +0.34 | 358,299 | 35 | 0.000 | 0.462 |
| Sep 30, 2026 | 23.64 | 23.96 | 22.93 | 23.36 | -0.25 | 397,492 | 2 | 0.685 | 0.461 |
| Sep 29, 2026 | 23.15 | 23.70 | 22.96 | 23.61 | +0.34 | 495,955 | 3 | 0.000 | 0.461 |
| Sep 28, 2026 | 22.92 | 23.28 | 22.20 | 23.27 | +0.11 | 450,414 | 1 | 0.429 | 0.461 |
| Sep 25, 2026 | 22.31 | 23.22 | 22.05 | 23.16 | +0.74 | 536,934 | 40 | 0.441 | 0.461 |
| Sep 24, 2026 | 22.99 | 23.15 | 22.35 | 22.42 | -0.46 | 457,780 | 6 | 0.619 | 0.460 |
| Sep 23, 2026 | 23.48 | 23.68 | 22.79 | 22.88 | -0.75 | 360,010 | 657 | 0.553 | 0.462 |
| Sep 22, 2026 | 25.31 | 25.31 | 23.51 | 23.63 | -1.37 | 510,488 | 34 | 0.474 | 0.461 |
| Sep 21, 2026 | 25.22 | 25.38 | 24.69 | 25.00 | -0.07 | 237,276 | 1 | 0.711 | 0.457 |
| Sep 18, 2026 | 25.47 | 25.68 | 25.01 | 25.07 | -0.56 | 894,579 | 16 | 0.444 | 0.458 |
| Sep 17, 2026 | 25.74 | 26.06 | 25.34 | 25.63 | +0.00 | 394,981 | 5 | 0.512 | 0.457 |
| Sep 16, 2026 | 26.25 | 26.75 | 25.55 | 25.63 | -0.69 | 380,009 | 0 | 0.000 | 0.458 |
| Sep 15, 2026 | 26.15 | 26.98 | 25.75 | 26.32 | +0.17 | 389,410 | 0 | 0.000 | 0.457 |
| Sep 14, 2026 | 25.33 | 26.22 | 25.33 | 26.15 | +1.24 | 382,061 | 83 | 0.449 | 0.458 |
| Sep 11, 2026 | 25.00 | 25.38 | 24.52 | 24.91 | -0.09 | 231,300 | 4 | 0.539 | 0.455 |
| Sep 10, 2026 | 24.80 | 25.38 | 24.65 | 25.00 | +0.20 | 378,235 | 300 | 0.513 | 0.455 |
| Sep 9, 2026 | 25.77 | 26.15 | 24.50 | 24.80 | -1.32 | 516,391 | 40 | 0.587 | 0.455 |
| Sep 8, 2026 | 27.48 | 27.48 | 25.84 | 26.12 | +0.00 | 414,067 | 25 | 0.485 | 0.452 |
| Sep 4, 2026 | 28.38 | 28.57 | 27.57 | 27.80 | -0.99 | 280,655 | 2 | 0.413 | 0.452 |
| Sep 3, 2026 | 28.48 | 29.40 | 28.36 | 28.79 | +0.53 | 287,273 | 201 | 0.459 | 0.451 |
| Sep 2, 2026 | 27.93 | 28.95 | 27.80 | 28.26 | +0.38 | 304,373 | 167 | 0.530 | 0.451 |
| Sep 1, 2026 | 29.05 | 29.17 | 27.65 | 27.88 | -1.27 | 400,519 | 5 | 0.468 | 0.451 |
| Aug 31, 2026 | 29.57 | 29.57 | 28.36 | 29.15 | -0.47 | 667,278 | 10 | 0.500 | 0.449 |
| Aug 28, 2026 | 29.70 | 30.33 | 29.07 | 29.62 | -0.03 | 344,567 | 35 | 0.367 | 0.449 |
| Aug 27, 2026 | 29.96 | 30.65 | 29.45 | 29.65 | -0.54 | 498,361 | 5 | 0.565 | 0.449 |
| Aug 26, 2026 | 30.09 | 30.32 | 29.28 | 30.19 | -1.65 | 677,883 | 198 | 0.502 | 0.449 |
| Aug 25, 2026 | 31.69 | 32.09 | 31.58 | 31.84 | +0.08 | 360,162 | 7 | 0.422 | 0.446 |
| Aug 24, 2026 | 31.05 | 31.82 | 30.59 | 31.76 | +0.66 | 372,444 | 26 | 0.424 | 0.446 |
| Aug 21, 2026 | 30.77 | 31.42 | 30.42 | 31.10 | +0.42 | 327,411 | 768 | 0.485 | 0.446 |
| Aug 20, 2026 | 31.20 | 31.47 | 30.47 | 30.68 | -0.42 | 325,526 | 5 | 0.608 | 0.446 |
| Aug 19, 2026 | 30.21 | 31.48 | 30.20 | 31.10 | +1.13 | 394,459 | 30 | 0.441 | 0.446 |
| Aug 18, 2026 | 30.04 | 30.37 | 29.84 | 29.97 | -0.02 | 441,657 | 2 | 0.000 | 0.444 |
| Aug 17, 2026 | 30.33 | 30.71 | 29.58 | 29.99 | -0.61 | 610,801 | 64 | 0.582 | 0.444 |
| Aug 14, 2026 | 31.07 | 31.29 | 30.43 | 30.60 | -0.40 | 276,122 | 18 | 0.394 | 0.444 |
| Aug 13, 2026 | 30.64 | 31.05 | 30.12 | 31.00 | +0.68 | 342,898 | 62 | 0.276 | 0.444 |
| Aug 12, 2026 | 30.14 | 31.42 | 29.78 | 30.32 | -0.19 | 524,214 | 158 | 0.386 | 0.444 |
| Aug 11, 2026 | 29.05 | 30.88 | 29.05 | 30.51 | +1.45 | 872,764 | 364 | 0.415 | 0.444 |
| Aug 10, 2026 | 26.81 | 29.54 | 26.81 | 29.06 | +2.07 | 1,652,227 | 1,817 | 0.527 | 0.442 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for TRUP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TRUP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TRUP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TRUP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TRUP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TRUP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TRUP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TRUP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TRUP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt