Home > Quotes > TRLA > Historical Prices

Trulia, Inc. Historical Stock Prices

TRLA 
$31.13
*  
0.60
  negative  
1.97%
Get TRLA Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TRLA Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.84  31.34  30.57  31.13 470,844
05/20/2013 31.16 31.77 30.29 30.53 726,815
05/17/2013 31.45 31.67 30.91 31.48 527,998
05/16/2013 31.58 32.165 31.58 31.66 579,458
05/15/2013 31.41 32.2085 31.41 31.76 845,513
05/14/2013 30.85 31.76 30.4 31.41 840,379
05/13/2013 31.07 31.38 30.31 31 1,067,039
05/10/2013 31.73 32.18 31 31.32 799,990
05/09/2013 31.46 32.2 31.46 31.87 546,898
05/08/2013 32.97 33.4192 31.02 31.68 2,091,054
05/07/2013 34.71 34.9586 34.07 34.34 352,778
05/06/2013 34.96 35.06 34.5 34.88 439,695
05/03/2013 32.92 35.33 32.79 35 1,598,494
05/02/2013 32.79 33.12 32 32.27 1,773,534
05/01/2013 32.99 33.65 31.875 32.79 3,508,373
04/30/2013 29.27 29.79 28.65 29.06 1,314,990
04/29/2013 30.85 30.96 29.23 29.46 581,042
04/26/2013 31.36 31.36 30.08 30.1 331,466
04/25/2013 31.17 31.57 30.91 31.26 337,414
04/24/2013 31.63 31.9 30.93 31.22 496,311
04/23/2013 31.67 32.41 31.67 31.9 357,045
04/22/2013 32.5 32.69 31.43 31.5 435,374
04/19/2013 32.77 32.78 32.08 32.13 330,845
04/18/2013 33.25 33.34 32.23 32.4 503,622
04/17/2013 33.31 33.76 32.17 32.81 364,078
04/16/2013 32.6 33.39 32.51 33.11 496,964
04/15/2013 33.22 33.47 32.2 32.36 560,863
04/12/2013 32.54 33.49 32.53 33.37 523,877
04/11/2013 32.79 33.25 32.36 32.93 627,965
04/10/2013 31.65 33.25 31.65 32.87 1,269,519
04/09/2013 30.73 32.21 30.58 31.8 1,405,947
04/08/2013 29.76 30.3 29.615 30.22 280,710
04/05/2013 29.29 29.61 28.28 29.6 478,369
04/04/2013 30.06 30.15 29.31 29.58 361,901
04/03/2013 31.43 31.43 29.61 29.94 754,750
04/02/2013 30.83 31.94 30.15 31.21 931,396
04/01/2013 31.36 31.37 29.89 30.55 762,263
03/28/2013 32.09 32.17 31.02 31.38 653,640
03/27/2013 30.75 32.11 30.47 32.09 1,021,095
03/26/2013 30.9 31.1 29.67 30.57 602,219
03/25/2013 31.49 31.49 30.65 30.97 373,920
03/22/2013 31.47 31.92 30.7 31.13 684,949
03/21/2013 31.78 32.399 31.25 31.55 746,292
03/20/2013 30.86 32.13 30.75 31.85 521,993
03/19/2013 31.01 31.88 30.58 30.98 1,125,769
03/18/2013 29.86 31.99 29.8 31.58 772,123
03/15/2013 30.96 31.4 30.28 30.68 2,948,003
03/14/2013 29.98 30.95 28.83 30.41 322,948
03/13/2013 30.8 31.26 29.18 29.7 363,940
03/12/2013 30.08 31 29.65 30.43 407,605
03/11/2013 31 31 29.8 30.4 331,085
03/08/2013 30.03 30.89 29.48 30.44 419,600
03/07/2013 29.74 30.75 28.43 29.06 400,916
03/06/2013 27.01 29.74 27.01 29.56 722,017
03/05/2013 27.48 27.94 26.5 26.93 516,873
03/04/2013 27.2 28.49 26.661 28 571,218
03/01/2013 23.83 27.4 23.83 27.18 849,780
02/28/2013 24.29 24.29 23.08 23.84 1,188,904
02/27/2013 24.5 25.47 23.425 24.4 594,845
02/26/2013 26 26.049 24.33 24.54 672,684
02/25/2013 26.22 26.67 25.02 25.6 911,023
02/22/2013 27.89 28.07 24.89 25.56 1,831,995
02/21/2013 29.16 30.2699 28.05 28.2 319,939
02/20/2013 32.57 32.8 29.32 29.44 241,411
02/19/2013 33.99 34.16 31.15 31.45 313,105
02/15/2013 30.6 38.22 30.4 35.35 582,783
02/14/2013 28.92 31.74 27.58 30.5 367,885
02/13/2013 27.5 32.13 25.89 29 1,063,805
02/12/2013 24.83 24.83 23.75 23.79 137,418
02/11/2013 25.2 25.2 24.1 24.5 119,296
02/08/2013 25.24 25.338 24.51 24.92 86,187
02/07/2013 25.5 25.97 24.63 24.91 83,357
02/06/2013 26.5 26.5 25.17 25.45 108,649
02/05/2013 25.85 26.21 25.39 25.6 175,082
02/04/2013 26.02 26.31 25.37 25.51 100,051
02/01/2013 26.54 26.8499 25.85 25.92 67,095
01/31/2013 24.93 26.49 24.6 26.29 222,842
01/30/2013 24.56 25.49 24.46 24.9 141,501
01/29/2013 24.36 24.92 23.76 24.32 223,255
01/28/2013 25.5 25.5 23.65 24.27 164,424
01/25/2013 25.25 25.8 25.17 25.45 120,110
01/24/2013 25.1 25.4 24.79 25.05 288,697
01/23/2013 23.99 25.9 23.6 24.5 399,891
01/22/2013 22.5 23.46 22.32 23.4 119,392
01/18/2013 21.83 22.47 21.46 22.4 141,268
01/17/2013 21.31 21.83 21.04 21.65 164,641
01/16/2013 21.96 22.03 20.84 20.99 101,019
01/15/2013 20.97 21.49 20.6 21.34 122,907
01/14/2013 20.17 20.91 19.98 20.83 243,476
01/11/2013 19.88 20.2 19.59 19.93 140,346
01/10/2013 19.63 19.95 19.46 19.71 152,208
01/09/2013 19.34 19.57 19.03 19.32 161,250
01/08/2013 18.57 19.21 18.5 19.1 370,976
01/07/2013 17.65 18.55 17.4701 18.52 244,310
01/04/2013 17.38 17.7 17.17 17.61 120,871
01/03/2013 17.09 17.45 17.09 17.37 110,461
01/02/2013 16.5 17.1 16.5 17.07 251,021
12/31/2012 16.11 16.3699 15.84 16.24 189,002
12/28/2012 16.23 16.383 15.88 16.06 65,042
12/27/2012 16.21 16.38 16.06 16.23 81,419
12/26/2012 16.27 16.44 16.035 16.21 70,695
12/24/2012 16.18 16.629 16 16.12 163,101
12/21/2012 16.17 16.25 15.43 15.9 1,024,610
12/20/2012 16.66 16.91 16.12 16.25 162,947
12/19/2012 16.19 17.32 16.19 16.69 254,294
12/18/2012 16.83 17 16.02 16.25 677,779
12/17/2012 17.07 17.41 16.35 16.65 503,719
12/14/2012 17.16 17.44 16.85 16.97 64,135
12/13/2012 17.71 17.71 16.98 17.3 151,549
12/12/2012 18.25 18.3 17.58 17.75 163,022
12/11/2012 17.74 18.3 17.33 18 202,525
12/10/2012 17.81 18.03 17.505 17.63 193,339
12/07/2012 18.05 18.05 17.53 17.86 110,674
12/06/2012 18.33 18.47 17.3801 17.84 127,453
12/05/2012 18.15 18.15 17.355 17.71 92,435
12/04/2012 18.33 18.72 17.34 18 154,736
12/03/2012 17.83 18.37 17.8 18.27 239,014
11/30/2012 17.9 18.07 17.38 17.78 63,779
11/29/2012 17.25 17.87 17.24 17.83 222,652
11/28/2012 16.91 18.06 16.85 17.02 126,326
11/27/2012 17.15 17.23 16.53 17 96,208
11/26/2012 16.32 17.1499 16 17 164,381
11/23/2012 16.24 16.56 15.79 16.3 49,597
11/21/2012 15.55 16.32 15.47 16.17 65,730
11/20/2012 15.14 15.65 14.91 15.56 293,504
11/19/2012 15.17 15.2 14.8 15.17 184,810
11/16/2012 15.55 15.55 14.69 15.02 328,254
11/15/2012 15.7 15.91 15.33 15.53 530,762
11/14/2012 15.56 15.92 15.01 15.51 188,014
11/13/2012 15.5 15.51 15.25 15.49 161,966
11/12/2012 15.65 16.09 15.25 15.55 625,844
11/09/2012 17.24 17.33 14.81 15.15 556,083
11/08/2012 21.46 21.48 17.06 17.38 842,122
11/07/2012 19.51 21.52 19.51 21.46 141,159
11/06/2012 21.46 21.99 21.05 21.51 528,060
11/05/2012 21.67 22.49 21.43 22.24 61,273
11/02/2012 23.05 23.24 21.55 21.69 73,532
11/01/2012 22.55 23.69 22.5 23.05 130,069
10/31/2012 22 22.73 22 22.55 27,687
10/26/2012 22.09 22.45 22 22.29 62,647
10/25/2012 22.27 22.32 21.94 22.24 92,132
10/24/2012 22.275 22.306 21.73 22.04 45,594
10/23/2012 21.81 22.22 21.58 22.03 231,456
10/22/2012 22.44 22.67 21.91 22.08 151,446
10/19/2012 22.773 23.1 22.44 22.44 113,535
10/18/2012 23.09 23.31 22.8 22.99 127,109
10/17/2012 22.7 23.219 22.55 22.93 98,746
10/16/2012 23.3 23.3 22.51 22.58 72,285
10/15/2012 23.4 23.58 22.33 23.01 159,947
10/12/2012 23.46 23.88 22.97 23.12 217,470
10/11/2012 22.48 23.45 22.46 23.2 167,285
10/10/2012 22.11 22.24 21.76 22.1 253,857
10/09/2012 22.5 22.5 21.85 22 260,273
10/08/2012 22.85 23.05 22.25 22.37 98,163
10/05/2012 22 22.82 22 22.7 271,249
10/04/2012 21.92 22.33 21.4 22 162,162
10/03/2012 21.23 22.55 20.8157 21.9112 117,412
10/02/2012 20.76 21.5 20.61 21.24 483,226
10/01/2012 21.51 22.089 20.68 20.96 139,626
09/28/2012 20.89 21.9 20.81 21.42 108,557
09/27/2012 21.09 21.69 20.501 21.22 299,452
09/26/2012 22.13 22.13 20.4413 20.78 491,747
09/25/2012 22.3 22.9 20.68 22.25 938,504
09/24/2012 22.96 23.74 21.73 22.1 556,634
09/21/2012 24.9 26.5664 23.03 23.03 1,178,620
09/20/2012 22.1 25.2 21.95 24 11,034,037
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.