Trulia Inc $53.42

down -0.77


15/9/2014 04:03 PM  |  NYSE : TRLA  
Industries : Internet / Internet Service Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRLA historical data

Date Open High Low Close Volume
9/15/201454.1154.4952.0553.42849,467
9/12/201455.4655.4654.0254.191,241,068
9/11/201455.8256.3554.4755.32860,914
9/10/201454.9956.5354.8456.10806,056
9/9/201455.8056.6654.6255.03704,433
9/8/201457.9058.2655.1255.91618,249
9/5/201458.3158.4857.0258.27517,000
9/4/201460.1460.5058.1058.44746,877
9/3/201462.1962.3059.6559.95374,993
9/2/201461.3362.2160.8161.84308,948
8/29/201461.7162.3360.7861.63406,365
8/28/201461.0962.8661.0361.47791,265
8/27/201462.2562.5060.6361.50457,619
8/26/201461.3662.6761.0562.44269,040
8/25/201462.7562.9260.6661.36584,007
8/22/201461.1162.1760.8162.10718,053
8/21/201459.6162.0059.3761.20867,284
8/20/201458.5660.4058.3459.52948,916
8/19/201458.1859.1958.1858.86403,976
8/18/201459.6059.6858.1358.38556,961
8/15/201457.3459.7757.3359.14985,812
8/14/201457.1457.7756.3556.76459,456
8/13/201455.5058.3455.4957.341,060,282
8/12/201456.0056.8354.7055.51777,311
8/11/201456.8757.4555.7356.431,155,194
8/8/201459.0059.2057.7158.13658,005
8/7/201458.2959.6258.0158.53812,343
8/6/201457.1860.3056.5357.951,175,854
8/5/201460.6360.7056.6058.583,000,334
8/4/201460.7161.9760.0260.981,883,101
8/1/201460.4561.7058.6560.531,729,678
7/31/201461.5961.8459.7460.531,937,080
7/30/201462.8163.0661.0562.602,626,965
7/29/201464.2665.3861.6462.205,558,172
7/28/201463.1467.5060.5765.0415,682,872
7/25/201452.7357.4751.6556.356,456,475
7/24/201440.8757.0040.1653.7411,515,528
7/23/201440.7841.6840.4840.58556,437
7/22/201440.0541.2939.7940.91919,747
7/21/201439.5840.5339.4239.65571,665
7/18/201438.5840.1838.5839.941,002,369
7/17/201439.8540.8738.3838.63959,627
7/16/201440.3241.1040.1640.48670,418
7/15/201441.2741.7439.9640.031,092,919
7/14/201441.5442.3640.9841.23947,753
7/11/201440.7941.6540.1541.111,269,563
7/10/201440.1041.3039.9240.211,782,509
7/9/201442.4442.5141.0741.161,225,842
7/8/201444.7944.7941.1541.671,646,800
7/7/201446.4146.6344.7944.93624,735
7/3/201445.8046.9745.4646.79787,917
7/2/201446.1547.2345.5046.16872,743
7/1/201447.3347.9446.3346.391,270,435
6/30/201447.4248.6847.2247.381,244,224
6/27/201445.0947.6844.9047.482,289,833
6/26/201445.4946.2044.9445.28518,247
6/25/201443.6445.9643.6245.69973,573
6/24/201443.8645.9843.3443.902,123,501
6/23/201444.0044.7543.1144.341,450,483
6/20/201443.8744.5041.8644.001,733,955
6/19/201443.9544.9043.2643.951,467,357
6/18/201445.0445.3043.2645.101,768,323
6/17/201443.6246.9843.4845.043,228,137
6/16/201442.3044.2541.5743.971,458,735
6/13/201441.6944.0041.1142.401,730,788
6/12/201440.9043.1040.6341.211,720,061
6/11/201439.5341.4239.3041.161,566,863
6/10/201438.6940.6538.6939.931,450,053
6/9/201439.4839.8838.2638.631,206,005
6/6/201438.7740.0038.6939.62815,356
6/5/201437.9839.5837.4638.651,325,576
6/4/201437.6838.4137.0037.90694,881
6/3/201438.7539.1937.5338.04977,358
6/2/201438.4939.2837.4039.201,213,577
5/30/201439.9940.0437.6838.651,724,752
5/29/201440.1441.4039.3640.011,835,949
5/28/201439.6440.6238.8840.142,297,981
5/27/201438.6540.6538.4039.612,093,349
5/23/201436.9739.2536.5238.671,745,181
5/22/201436.3239.0936.1137.342,620,267
5/21/201433.7236.0533.3035.972,279,022
5/20/201435.0035.5433.0333.761,781,207
5/19/201432.5435.8732.5035.132,544,224
5/16/201432.4434.4132.2933.192,280,658
5/15/201430.4832.5029.4632.291,679,929
5/14/201430.7531.8230.5030.83873,344
5/13/201430.7231.9430.5231.25810,244
5/12/201430.4631.6130.1831.101,282,666
5/9/201429.5630.5329.3829.951,222,031
5/8/201430.5031.5229.4029.592,079,351
5/7/201432.2932.2929.6130.542,199,078
5/6/201434.5834.9131.9432.061,147,494
5/5/201433.5335.0533.3035.011,314,385
5/2/201435.4136.1234.2734.341,347,060
5/1/201433.9136.5033.4335.382,271,948
4/30/201432.5334.9532.0134.003,106,559
4/29/201430.8133.2730.0832.913,257,766
4/28/201432.1032.1029.2930.462,857,957
4/25/201434.0134.0131.0431.661,207,991
4/24/201435.0235.0533.2834.49896,474
Trading Center