$42.68 -0.51 (%) Trulia Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRLA historical data

Date Open High Low Close Volume
1/29/201543.4543.5041.9543.19736,346
1/28/201545.2545.5343.0043.211,202,672
1/27/201545.1646.1844.1045.10415,975
1/26/201546.8148.2945.8646.02455,461
1/23/201544.9349.2244.0246.552,350,096
1/22/201541.5742.8240.7642.38577,075
1/21/201541.2442.4440.9641.27443,526
1/20/201541.9241.9739.9741.38753,392
1/16/201541.3642.0840.9342.04948,645
1/15/201545.6345.6340.8541.30818,104
1/14/201544.8845.6544.7645.41428,304
1/13/201545.4046.7644.9745.31706,240
1/12/201544.6345.1344.0144.97268,204
1/9/201544.9445.6044.2144.65409,584
1/8/201544.5145.3343.7244.95348,027
1/7/201540.8544.1440.4844.12778,701
1/6/201542.1143.4340.6341.73578,382
1/5/201544.5644.5941.6542.16352,008
1/2/201546.2146.6744.5344.97269,584
12/31/201444.6246.5944.2646.03518,858
12/30/201444.8045.6843.6744.33681,323
12/29/201445.2645.8444.8945.16171,183
12/26/201445.7546.0345.2145.50178,423
12/24/201445.6246.2645.3645.55147,651
12/23/201446.7746.7745.4245.54398,246
12/22/201446.9547.9246.1046.47344,284
12/19/201445.9047.4045.5947.08628,153
12/18/201448.2748.5345.2645.991,026,804
12/17/201448.1048.7446.5847.36838,262
12/16/201450.5750.9148.0148.09581,150
12/15/201451.1552.1550.4050.83493,522
12/12/201449.8051.3449.3250.63533,400
12/11/201449.2250.6949.1350.34435,710
12/10/201450.4451.2148.8349.00352,067
12/9/201449.5850.8247.5950.79332,611
12/8/201450.8552.1849.3350.37432,204
12/5/201449.2151.9749.0851.17560,572
12/4/201449.4249.9149.1549.46281,902
12/3/201449.1450.1648.7349.40535,854
12/2/201447.7549.1547.2948.96329,221
12/1/201450.0850.6147.4748.01691,249
11/28/201451.7652.0050.3950.83133,865
11/26/201449.5251.5049.3751.47297,026
11/25/201449.8549.9848.9349.64234,850
11/24/201449.2749.9148.8449.85200,345
11/21/201450.8050.8049.1449.24428,867
11/20/201450.8051.8049.3949.96463,019
11/19/201452.5554.0550.8551.291,296,477
11/18/201449.8951.5049.1250.38576,369
11/17/201447.4652.2947.2849.791,309,295
11/14/201443.4948.9143.2948.45772,316
11/13/201445.0245.4043.0043.39652,223
11/12/201446.3046.6844.7844.92597,780
11/11/201445.3046.5745.1846.53625,542
11/10/201444.3145.5944.3145.211,033,877
11/7/201442.6444.3342.4144.26614,767
11/6/201441.0643.9640.3842.491,079,995
11/5/201446.3646.3843.6044.29495,482
11/4/201446.1146.8845.6745.94398,979
11/3/201446.9047.7345.8346.701,065,055
10/31/201445.4346.9044.8546.65722,780
10/30/201442.0244.4941.5644.341,269,263
10/29/201445.3145.3143.9844.56518,103
10/28/201444.7945.8544.2145.46285,628
10/27/201444.5345.5044.1744.52212,977
10/24/201445.8145.9244.2744.93415,217
10/23/201444.4146.6243.9046.09440,829
10/22/201446.4346.6543.6843.83609,514
10/21/201446.0046.3945.5646.12288,075
10/20/201443.5445.8043.5445.36407,313
10/17/201445.2546.2943.6543.83740,269
10/16/201443.2445.3143.0644.39477,088
10/15/201442.2045.5240.9344.851,152,690
10/14/201442.6243.4841.7342.91623,110
10/13/201444.0044.4441.6041.70976,816
10/10/201446.4647.0043.9944.01782,615
10/9/201447.0547.5345.6946.75427,114
10/8/201445.9847.3244.8947.25470,280
10/7/201445.5546.9245.5545.99282,929
10/6/201447.2948.0145.7146.03587,033
10/3/201448.1248.6646.8447.31628,768
10/2/201447.3548.9146.6547.751,883,276
10/1/201448.9548.9546.5947.611,298,314
9/30/201449.6849.8847.4548.901,832,870
9/29/201450.9551.4749.6149.94670,342
9/26/201450.4651.8550.4651.29535,267
9/25/201452.5252.5550.2450.33980,982
9/24/201453.0353.2452.1352.55777,295
9/23/201452.6954.4452.5452.69817,439
9/22/201455.0655.0652.4953.13742,849
9/19/201456.2656.6454.0455.59559,145
9/18/201456.4557.1455.5356.00469,105
9/17/201456.4057.2955.5255.911,263,499
9/16/201453.4557.2853.3756.511,252,601
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
  • Showing 1-100 of 592 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center