Trulia, Inc. Historical Stock Prices

TRLA 
$65.04
*  
8.69
15.42%
Get TRLA Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading TRLA now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.14  67.50  60.57  65.04 15,682,872
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
07/21/2014 39.58 40.53 39.42 39.65 571,665
07/18/2014 38.58 40.18 38.58 39.94 1,002,069
07/17/2014 39.85 40.8699 38.38 38.63 959,627
07/16/2014 40.32 41.1 40.16 40.48 670,418
07/15/2014 41.27 41.74 39.96 40.03 1,092,719
07/14/2014 41.54 42.36 40.975 41.23 947,753
07/11/2014 40.79 41.65 40.15 41.11 1,269,563
07/10/2014 40.1 41.3 39.92 40.21 1,782,509
07/09/2014 42.44 42.51 41.07 41.16 1,225,842
07/08/2014 44.79 44.79 41.15 41.67 1,646,800
07/07/2014 46.41 46.63 44.79 44.93 624,735
07/03/2014 45.8 46.97 45.46 46.79 787,917
07/02/2014 46.15 47.23 45.5 46.16 872,743
07/01/2014 47.33 47.94 46.33 46.39 1,270,435
06/30/2014 47.42 48.68 47.2175 47.38 1,244,224
06/27/2014 45.09 47.68 44.9044 47.48 2,289,833
06/26/2014 45.49 46.2 44.94 45.28 518,247
06/25/2014 43.64 45.957 43.62 45.69 973,573
06/24/2014 43.86 45.98 43.34 43.9 2,116,011
06/23/2014 44 44.75 43.11 44.34 1,450,483
06/20/2014 43.87 44.4975 41.86 44 1,733,955
06/19/2014 43.95 44.9 43.26 43.95 1,467,357
06/18/2014 45.04 45.3 43.26 45.1 1,768,323
06/17/2014 43.62 46.98 43.48 45.04 3,228,137
06/16/2014 42.3 44.25 41.57 43.97 1,458,535
06/13/2014 41.69 44 41.11 42.4 1,730,788
06/12/2014 40.91 43.1 40.63 41.21 1,720,061
06/11/2014 39.53 41.42 39.3 41.16 1,566,763
06/10/2014 38.69 40.65 38.69 39.93 1,450,053
06/09/2014 39.48 39.88 38.26 38.63 1,206,005
06/06/2014 38.77 40 38.69 39.62 815,356
06/05/2014 37.98 39.58 37.46 38.65 1,325,576
06/04/2014 37.68 38.41 37 37.9 694,881
06/03/2014 38.75 39.19 37.53 38.04 977,358
06/02/2014 38.49 39.28 37.4 39.2 1,213,577
05/30/2014 39.99 40.04 37.68 38.65 1,724,752
05/29/2014 40.14 41.4 39.36 40.01 1,835,849
05/28/2014 39.64 40.62 38.875 40.14 2,297,981
05/27/2014 38.65 40.65 38.4 39.61 2,093,349
05/23/2014 36.97 39.25 36.52 38.67 1,738,382
05/22/2014 36.32 39.09 36.11 37.34 2,620,267
05/21/2014 33.72 36.05 33.3 35.97 2,278,942
05/20/2014 35 35.54 33.03 33.76 1,781,207
05/19/2014 32.54 35.87 32.5005 35.13 2,544,224
05/16/2014 32.44 34.41 32.29 33.19 2,280,658
05/15/2014 30.48 32.5 29.46 32.29 1,679,879
05/14/2014 30.75 31.82 30.5 30.83 873,344
05/13/2014 30.72 31.94 30.52 31.25 810,244
05/12/2014 30.46 31.61 30.18 31.1 1,282,666
05/09/2014 29.56 30.5295 29.38 29.95 1,222,031
05/08/2014 30.5 31.52 29.4 29.59 2,079,251
05/07/2014 32.29 32.29 29.61 30.54 2,196,878
05/06/2014 34.58 34.91 31.94 32.06 1,147,469
05/05/2014 33.53 35.05 33.3 35.01 1,314,385
05/02/2014 35.41 36.12 34.27 34.34 1,347,060
05/01/2014 33.91 36.5 33.431 35.38 2,271,748
04/30/2014 32.53 34.95 32.01 34 3,106,555
04/29/2014 30.81 33.27 30.08 32.91 3,222,615
04/28/2014 32.1 32.1 29.29 30.46 2,835,517
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?