Trulia, Inc. Historical Stock Prices

TRLA 
$46.09
*  
2.26
5.16%
Get TRLA Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading TRLA now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TRLA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  44.42  46.62  43.90  46.09 440,779
10/22/2014 46.43 46.6484 43.68 43.83 609,514
10/21/2014 46 46.39 45.56 46.12 288,075
10/20/2014 43.54 45.8 43.54 45.36 407,313
10/17/2014 45.25 46.29 43.65 43.83 740,269
10/16/2014 43.24 45.31 43.06 44.39 477,088
10/15/2014 42.2 45.52 40.93 44.85 1,152,690
10/14/2014 42.62 43.48 41.73 42.91 623,110
10/13/2014 44 44.44 41.6 41.7 976,816
10/10/2014 46.46 47 43.99 44.01 782,615
10/09/2014 47.05 47.53 45.69 46.75 427,114
10/08/2014 45.98 47.32 44.89 47.25 470,280
10/07/2014 45.55 46.92 45.55 45.99 282,929
10/06/2014 47.29 48.01 45.71 46.03 587,033
10/03/2014 48.12 48.66 46.84 47.31 628,768
10/02/2014 47.35 48.91 46.65 47.75 1,882,776
10/01/2014 48.95 48.95 46.5926 47.61 1,298,314
09/30/2014 49.68 49.88 47.45 48.9 1,832,870
09/29/2014 50.95 51.4699 49.61 49.94 670,342
09/26/2014 50.46 51.85 50.455 51.29 535,267
09/25/2014 52.52 52.55 50.24 50.33 980,982
09/24/2014 53.03 53.24 52.13 52.55 777,295
09/23/2014 52.69 54.44 52.54 52.69 816,839
09/22/2014 55.06 55.06 52.49 53.13 742,849
09/19/2014 56.26 56.64 54.04 55.59 559,145
09/18/2014 56.45 57.14 55.53 56 468,905
09/17/2014 56.4 57.29 55.52 55.91 1,263,499
09/16/2014 53.45 57.28 53.37 56.51 1,252,601
09/15/2014 54.11 54.49 52.05 53.42 849,367
09/12/2014 55.46 55.46 54.02 54.19 1,241,068
09/11/2014 55.82 56.35 54.47 55.32 860,394
09/10/2014 54.99 56.53 54.84 56.1 806,056
09/09/2014 55.8 56.66 54.62 55.03 704,433
09/08/2014 57.9 58.26 55.12 55.91 618,249
09/05/2014 58.31 58.484 57.02 58.27 517,000
09/04/2014 60.14 60.5 58.1 58.44 746,877
09/03/2014 62.19 62.3 59.65 59.95 374,993
09/02/2014 61.33 62.21 60.81 61.84 308,948
08/29/2014 61.71 62.33 60.78 61.63 406,365
08/28/2014 61.09 62.86 61.03 61.47 791,165
08/27/2014 62.25 62.5 60.6338 61.5 457,619
08/26/2014 61.36 62.6663 61.05 62.44 268,674
08/25/2014 62.75 62.92 60.66 61.36 584,007
08/22/2014 61.11 62.17 60.81 62.1 718,053
08/21/2014 59.61 62 59.37 61.2 867,284
08/20/2014 58.56 60.4 58.34 59.52 948,916
08/19/2014 58.18 59.19 58.18 58.86 403,976
08/18/2014 59.6 59.68 58.13 58.38 556,961
08/15/2014 57.34 59.77 57.33 59.14 985,712
08/14/2014 57.14 57.77 56.35 56.76 459,456
08/13/2014 55.5 58.34 55.49 57.34 1,060,282
08/12/2014 56 56.83 54.7 55.51 777,311
08/11/2014 56.87 57.45 55.73 56.43 1,155,134
08/08/2014 59 59.2 57.71 58.13 658,005
08/07/2014 58.29 59.62 58.01 58.53 812,243
08/06/2014 57.18 60.3 56.53 57.95 1,175,844
08/05/2014 60.63 60.7 56.6 58.58 2,986,163
08/04/2014 60.71 61.97 60.02 60.98 1,883,101
08/01/2014 60.45 61.7 58.65 60.53 1,729,662
07/31/2014 61.59 61.839 59.74 60.53 1,937,080
07/30/2014 62.81 63.06 61.05 62.6 2,625,163
07/29/2014 64.26 65.38 61.64 62.2 5,556,645
07/28/2014 63.14 67.5 60.57 65.04 15,675,150
07/25/2014 52.73 57.47 51.65 56.35 6,454,755
07/24/2014 40.87 57 40.16 53.74 11,465,630
07/23/2014 40.78 41.68 40.48 40.58 556,437
07/22/2014 40.05 41.29 39.79 40.91 919,747
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?