Trulia, Inc. Historical Stock Prices

TRLA 
$43.83
*  
2.29
4.97%
Get TRLA Alerts
*Delayed - data as of Oct. 22, 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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  46.10  46.6484  43.68  43.83 607,141
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
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
04/25/2014 34.01 34.01 31.04 31.66 1,207,991
04/24/2014 35.02 35.05 33.28 34.49 896,474
04/23/2014 35.92 36.04 34.19 34.61 922,334
04/22/2014 34.36 37.34 34.18 35.91 2,097,539
04/21/2014 31.91 35.75 31.61 34.22 1,956,743
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
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?