Historical Stock Prices

TRLA 
$31.9
*  
0.48
 negative 
1.53%
Get TRLA Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.4 32.25 30.55 31.9 1,291,248
04/16/2014 31.43 31.91 30.13 31.42 1,215,513
04/15/2014 30.63 32.05 29.23 31.06 1,975,511
04/14/2014 32.36 32.49 30.0501 30.68 1,561,589
04/11/2014 32.75 34.14 30 31.86 3,324,698
04/10/2014 34.44 35.31 33.19 33.86 2,536,940
04/09/2014 32.53 34.78 31.56 34.64 2,340,289
04/08/2014 32.88 34.25 31.88 32.4 1,479,528
04/07/2014 32.05 34.83 31.59 32.76 2,499,396
04/04/2014 35.62 35.62 33.22 33.81 2,417,503
04/03/2014 35.32 36.8 33.87 35.16 1,799,732
04/02/2014 35.86 36 34.5 35.32 1,018,258
04/01/2014 33.4 35.73 33.33 35.64 1,926,098
03/31/2014 33.84 33.89 32.74 33.2 684,330
03/28/2014 32.76 34.59 32.58 33.57 1,235,209
03/27/2014 32.59 33.8 31.7665 32.8 1,076,959
03/26/2014 35.66 35.77 32.62 33.03 996,694
03/25/2014 34.79 35.95 33.9 35.43 1,478,102
03/24/2014 35.36 36.13 32.75 34.45 1,795,342
03/21/2014 34.94 35.01 33.93 34.67 1,214,571
03/20/2014 33.95 35.37 33.47 34.49 1,431,876
03/19/2014 33.08 34.87 33.08 34.13 1,566,333
03/18/2014 32.24 33.94 31.95 33.46 1,246,852
03/17/2014 31 32.2 30.78 32.18 1,214,595
03/14/2014 29.77 31.7 29.75 30.99 1,233,860
03/13/2014 30.86 30.9 29.72 30.11 1,488,302
03/12/2014 29.5 31.16 28.75 30.75 2,143,993
03/11/2014 31.59 31.59 29.51 29.58 1,989,916
03/10/2014 32.45 32.45 31.06 31.3 1,258,746
03/07/2014 31.89 33.89 31.43 32.53 3,374,577
03/06/2014 31.85 32.376 30.05 31.05 2,051,778
03/05/2014 31.02 31.76 30.515 31.67 1,633,676
03/04/2014 29.52 31.14 29.33 31.01 2,116,264
03/03/2014 29.44 29.54 27.93 28.89 2,741,405
02/28/2014 30.55 30.91 29.51 29.96 993,972
02/27/2014 29.71 30.55 29.71 30.42 1,100,165
02/26/2014 30.47 30.8467 29.54 29.77 1,865,403
02/25/2014 30.67 30.89 30.071 30.33 1,091,613
02/24/2014 30.56 31.35 30.34 30.72 1,445,865
02/21/2014 30.9 31.36 30.66 30.73 1,870,241
02/20/2014 30.62 31.36 30.34 30.96 2,075,490
02/19/2014 30.69 31.15 30.13 30.73 1,970,442
02/18/2014 30.04 30.98 30 30.96 3,390,794
02/14/2014 31.2 32 29.15 29.97 13,165,610
02/13/2014 35.21 36.6 34.18 36.43 4,113,082
02/12/2014 34.04 36.77 33.71 35.9 2,356,705
02/11/2014 33.13 34.33 32.97 33.8 1,416,378
02/10/2014 34.64 34.64 32.63 33.15 1,915,164
02/07/2014 33.16 34.61 32.9 34.48 967,305
02/06/2014 32.76 33.82 32.48 33.44 917,798
02/05/2014 32.8 33.23 31.26 32.26 698,050
02/04/2014 32.89 33.72 32.44 33.03 958,286
02/03/2014 34.53 35.34 31.7 32.67 1,895,926
01/31/2014 33.41 35.94 33.41 34.53 1,215,933
01/30/2014 34.58 35.69 34.29 34.64 863,659
01/29/2014 34.48 34.9 33.4 33.92 1,066,114
01/28/2014 34.05 35.65 34.05 35.44 1,260,939
01/27/2014 35.25 35.89 33.28 33.99 1,486,750
01/24/2014 36.69 37.26 34.36 35.46 2,062,799
01/23/2014 37.85 38.1 36.75 37.89 832,745
01/22/2014 38.21 39.83 37.58 38.49 1,674,990
01/21/2014 38.25 38.74 36.21 38 1,532,144
01/17/2014 38.79 38.79 37.51 38.13 1,489,007
01/16/2014 38.42 39.34 38 38.96 2,283,203
01/15/2014 36.77 38.41 35.98 38.36 1,201,110
01/14/2014 35.72 37.55 35.27 36.74 1,053,363
01/13/2014 38.09 38.87 34.13 35.94 1,831,557
01/10/2014 37.38 38.25 36.86 38.18 924,192
01/09/2014 39.04 39.405 36.8001 37.66 1,409,590
01/08/2014 38 39.15 37.5 38.91 1,348,890
01/07/2014 37.2 37.56 36.23 37.35 1,533,015
01/06/2014 36 37.06 34.3 36.83 2,263,855
01/03/2014 35.3 35.8 33.93 34.69 704,152
01/02/2014 35.26 36.08 34.28 35.21 941,540
12/31/2013 33.75 35.7896 33.61 35.27 1,114,936
12/30/2013 33.59 34.43 32.81 33.56 510,253
12/27/2013 34.59 34.59 33.2701 33.74 699,604
12/26/2013 34.84 34.88 34.38 34.69 599,886
12/24/2013 34.81 35.14 34.19 34.63 502,409
12/23/2013 33.58 34.88 32.67 34.76 1,569,632
12/20/2013 33.46 34.9194 32.83 33.11 2,423,010
12/19/2013 31.59 33.51 30.9 33.38 2,083,390
12/18/2013 30.91 31.45 30.22 30.76 1,384,856
12/17/2013 31.22 32.05 30.75 30.88 1,447,172
12/16/2013 31.76 32.45 30.45 31.18 1,536,310
12/13/2013 29.56 31.89 28.75 31.73 3,930,114
12/12/2013 27.24 29.91 26.35 29.24 7,824,973
12/11/2013 30 30.23 27.31 27.64 2,667,827
12/10/2013 30.77 31.35 30.08 30.55 786,650
12/09/2013 31.12 31.3 30.13 30.72 674,091
12/06/2013 31.86 31.95 30.58 30.92 441,384
12/05/2013 31.5 31.83 30.86 31.13 573,807
12/04/2013 30.84 32.49 30.731 31.55 1,279,196
12/03/2013 31.8 32.65 30.86 31.07 1,532,538
12/02/2013 32.85 33.2 31.3 31.75 1,722,956
11/29/2013 34.97 34.9829 34.31 34.34 331,863
11/27/2013 34.52 35.14 34.01 34.5 572,340
11/26/2013 33.43 35.0399 32.82 34.53 1,196,294
11/25/2013 34.62 35.1 33 33.45 1,252,276
11/22/2013 37.44 38 34.53 34.62 1,538,538
11/21/2013 36.01 37.61 34.88 37.5 1,406,038
11/20/2013 37.69 39.2399 35.32 35.7 1,014,844
11/19/2013 38.89 39.74 36.36 37.66 818,051
11/18/2013 40.11 40.95 38.51 38.95 1,724,097
11/15/2013 38.92 40.65 38.9 40.09 1,161,494
11/14/2013 38.86 39.81 37.67 39.5 1,418,586
11/13/2013 35.71 39.99 35.71 39.62 2,813,873
11/12/2013 35.93 36.87 35.33 36.08 857,232
11/11/2013 35.1 36.95 35 35.89 1,029,206
11/08/2013 33.9 36.04 33.43 35.96 1,395,968
11/07/2013 36.22 36.5 33.65 33.93 1,888,101
11/06/2013 39.02 39.22 35.58 35.86 2,717,462
11/05/2013 38.61 38.95 37.44 38.23 770,154
11/04/2013 39.04 39.21 38.24 38.96 810,423
11/01/2013 39.95 40.69 38.4 38.73 1,347,182
10/31/2013 42.35 42.47 38.85 39.97 1,785,103
10/30/2013 47.01 47.01 40.85 42.35 2,651,493
10/29/2013 43 43.65 41.4 42.5 1,436,460
10/28/2013 44 44.97 42.22 42.63 852,924
10/25/2013 45.28 45.77 43.58 43.86 995,249
10/24/2013 44.23 46.38 43.99 46.08 613,968
10/23/2013 44.12 44.544 43.38 44.13 593,211
10/22/2013 45.49 45.89 42.84 44.43 671,018
10/21/2013 45.72 46.3799 44.18 45.04 728,652
10/18/2013 44 46.27 43.78 45.69 1,296,282
10/17/2013 44 45.02 43.07 43.57 979,194
10/16/2013 42.52 44.24 42.52 44.02 724,943
10/15/2013 42.45 43.25 41.35 42.38 876,181
10/14/2013 43.06 43.5 42.03 43.04 555,486
10/11/2013 43.03 44.645 42.9701 43.52 732,476
10/10/2013 43.58 44.34 41.8302 42.83 1,116,657
10/09/2013 41.69 43.2 40.52 43.13 1,348,272
10/08/2013 45.65 46.72 41.27 41.61 2,231,847
10/07/2013 46.14 47.9599 45.24 45.43 954,026
10/04/2013 47.57 48.64 47.06 47.48 998,576
10/03/2013 50.61 50.88 46.93 47.7 1,061,720
10/02/2013 48.26 51.54 48.26 50.59 1,236,805
10/01/2013 47.01 48.31 46.29 48.24 778,326
09/30/2013 47.22 48.5 46.85 47.03 715,016
09/27/2013 48 48.44 47.34 48.21 428,339
09/26/2013 48 48.9567 47.8 48.04 394,105
09/25/2013 48.41 49.33 48.01 48.11 655,324
09/24/2013 46.98 48.87 46.33 48.2 882,446
09/23/2013 49.43 50.36 46.12 46.75 1,047,821
09/20/2013 52 52.268 48.52 49.19 2,021,296
09/19/2013 51 52.71 50.76 51.68 1,347,699
09/18/2013 48.01 50.98 48.01 50.58 1,339,007
09/17/2013 48.29 48.68 47 47.95 725,740
09/16/2013 49.94 50.65 47.68 48.15 913,602
09/13/2013 48.21 50.14 47.26 48.93 1,252,924
09/12/2013 47.74 49.27 44.8 48.05 1,399,971
09/11/2013 45.5 47.99 45.5 47.68 1,145,188
09/10/2013 46.8 47.4 45.183 45.6 614,894
09/09/2013 43.2 46.9 43.19 46.34 1,077,791
09/06/2013 44.31 44.378 42.59 43.18 591,081
09/05/2013 43.65 44.25 43.01 43.54 660,057
09/04/2013 42.1 44.48 41.6825 43.9 1,381,800
09/03/2013 42 42.46 41.24 41.88 593,972
08/30/2013 41.55 42.16 40.78 41.52 532,202
08/29/2013 40.41 42.72 39.98 41.67 634,193
08/28/2013 40.89 41 39.8 40.45 464,175
08/27/2013 42.28 42.75 40.72 41.04 518,274
08/26/2013 43.21 44.25 42.69 42.82 630,641
08/23/2013 43.13 44.28 42.87 43.21 789,402
08/22/2013 42.63 43.82 42.12 42.95 816,840
08/21/2013 43.05 43.81 42.4 42.42 965,740
08/20/2013 42.32 44.01 42.2676 42.9 584,467
08/19/2013 44.7 45.24 41.96 43.66 1,430,843
08/16/2013 43.81 47.95 43.73 46.1 1,026,271
08/15/2013 45.3 45.552 42.8 43.71 742,551
08/14/2013 45.35 46.9 45.186 46.28 448,857
08/13/2013 46.14 46.6999 45.011 45.54 600,212
08/12/2013 43.61 46.2 43.56 46.01 611,287
08/09/2013 42.99 45.49 41.83 43.99 729,961
08/08/2013 42.06 44.4399 41.98 42.73 996,854
08/07/2013 43.03 43.03 40.56 41.68 1,262,815
08/06/2013 45.67 45.97 43.06 43.83 992,117
08/05/2013 44.03 48.4 44.03 45.67 1,283,533
08/02/2013 44.17 45.73 42.5901 44.24 1,618,918
08/01/2013 42.42 47.97 42.245 44.53 3,720,302
07/31/2013 37.86 37.86 35.89 37.26 1,233,069
07/30/2013 38 38 37.46 37.67 883,123
07/29/2013 36.99 37.63 36.81 37.55 528,820
07/26/2013 37.12 37.63 36.75 36.98 324,243
07/25/2013 37.08 37.55 36.86 37.5 266,999
07/24/2013 36.95 37.43 36.65 37.14 271,424
07/23/2013 37.62 37.79 36.72 36.84 467,894
07/22/2013 36.94 37.94 36.52 37.49 759,482
07/19/2013 36.95 37.06 36.27 36.96 187,864
07/18/2013 37.32 37.36 36.525 37.01 612,774
07/17/2013 36.36 37.21 35.97 37.09 870,645
07/16/2013 36.33 36.68 35.63 36.06 827,674
07/15/2013 34.92 36.56 34.92 36.19 870,167
07/12/2013 34.25 35.02 33.97 34.92 555,956
07/11/2013 33.75 34.48 33.72 34.22 814,111
07/10/2013 33.22 33.51 32.97 33.42 382,972
07/09/2013 33.15 33.54 32.64 33.32 358,611
07/08/2013 32.44 33.13 32.31 33.06 516,634
07/05/2013 32.12 32.48 31.89 32.33 178,226
07/03/2013 31.05 31.819 31.05 31.71 162,086
07/02/2013 32.05 32.34 31.37 31.62 369,816
07/01/2013 31.38 32.169 30.81 31.99 426,008
06/28/2013 30.22 31.24 29.92 31.09 1,839,680
06/27/2013 30.95 31.02 30 30.24 467,586
06/26/2013 30.78 31.275 30.01 30.7 337,161
06/25/2013 29.8 30.75 29.14 30.72 491,005
06/24/2013 29.46 29.86 28.29 29.81 594,670
06/21/2013 30.3 30.45 29.395 30.01 706,655
06/20/2013 30.2 30.27 29.27 30.12 352,669
06/19/2013 30.58 31.08 30.35 30.77 418,875
06/18/2013 30.65 31.49 30.16 30.53 393,917
06/17/2013 29.53 30.68 29.52 30.57 372,569
06/14/2013 29.75 30 29.08 29.38 300,002
06/13/2013 28.14 30.18 27.52 29.8 713,210
06/12/2013 30.35 30.57 29.2 29.35 337,971
06/11/2013 30.7 30.98 30.02 30.3 211,271
06/10/2013 31.08 31.52 30.72 31.12 369,435
06/07/2013 29.78 31.25 29.76 31.07 464,021
06/06/2013 29.45 30.14 28.57 29.8 651,648
06/05/2013 29.39 29.76 29 29.23 366,485
06/04/2013 29.82 30.569 29.45 29.6 448,846
06/03/2013 30.63 30.905 29.08 29.86 634,928
05/31/2013 30.21 31.35 30.21 30.74 529,228
05/30/2013 30.5 30.97 30.26 30.6 289,533
05/29/2013 31 31.435 30.22 30.31 402,870
05/28/2013 31.06 31.77 30.7 31.34 935,645
05/24/2013 29.25 29.75 29.25 29.47 437,998
05/23/2013 29.74 29.74 28.87 29.27 692,255
05/22/2013 31.24 31.7 29.2 29.76 729,904
05/21/2013 30.63 31.34 30.57 31.13 469,672
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
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 your brokers before you trade


Want to trade FX?