TRLG: Historical Prices for True Religion Apparel, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.47	18.59	18.38	18.44	415,300	18.44
20-Nov-09	18.76	18.90	17.91	18.26	951,900	18.26
19-Nov-09	19.35	19.62	18.60	18.92	489,400	18.92
18-Nov-09	19.96	20.05	19.19	19.35	1,442,000	19.35
17-Nov-09	20.53	20.53	19.50	20.03	663,700	20.03
16-Nov-09	20.32	21.00	20.18	20.57	470,500	20.57
13-Nov-09	20.12	20.57	19.90	20.21	382,800	20.21
12-Nov-09	20.70	20.92	19.81	20.16	817,300	20.16
11-Nov-09	21.09	21.22	20.66	20.80	346,300	20.80
10-Nov-09	21.34	21.49	20.71	20.84	589,300	20.84
9-Nov-09	21.15	21.52	20.91	21.40	826,000	21.40
6-Nov-09	20.04	21.09	19.80	21.02	881,500	21.02
5-Nov-09	20.36	20.75	19.39	20.18	1,610,300	20.18
4-Nov-09	23.31	23.75	20.03	20.07	6,378,100	20.07
3-Nov-09	25.61	26.56	24.79	26.56	859,400	26.56
2-Nov-09	26.06	26.53	25.00	25.74	425,000	25.74
30-Oct-09	26.40	26.58	25.51	25.77	626,100	25.77
29-Oct-09	25.04	26.72	24.95	26.39	468,300	26.39
28-Oct-09	26.70	27.07	24.90	24.91	505,600	24.91
27-Oct-09	27.97	27.97	26.50	26.73	607,600	26.73
26-Oct-09	28.14	28.90	27.81	28.01	381,700	28.01
23-Oct-09	28.41	28.57	27.55	27.92	311,400	27.92
22-Oct-09	27.73	28.49	27.60	28.33	302,900	28.33
21-Oct-09	27.59	28.54	27.50	27.69	457,700	27.69
20-Oct-09	27.36	27.62	27.14	27.60	401,700	27.60
19-Oct-09	26.77	27.77	26.69	27.24	297,400	27.24
16-Oct-09	27.31	27.46	26.53	26.98	404,000	26.98
15-Oct-09	27.46	27.66	27.10	27.45	309,600	27.45
14-Oct-09	28.09	28.09	27.25	27.59	210,400	27.59
13-Oct-09	27.86	27.92	27.25	27.46	371,000	27.46
12-Oct-09	28.23	28.48	27.74	27.78	226,900	27.78
9-Oct-09	27.91	27.95	27.50	27.90	246,700	27.90
8-Oct-09	27.03	28.44	27.03	28.01	452,600	28.01
7-Oct-09	26.64	27.63	26.56	27.35	907,900	27.35
6-Oct-09	25.95	26.97	25.92	26.82	604,100	26.82
5-Oct-09	25.14	25.83	25.03	25.83	359,000	25.83
2-Oct-09	24.41	25.42	23.81	24.94	578,800	24.94
1-Oct-09	25.88	25.92	24.44	24.78	475,700	24.78
30-Sep-09	26.10	26.30	25.21	25.93	304,400	25.93
29-Sep-09	25.56	26.52	25.36	25.95	289,200	25.95
28-Sep-09	25.52	25.69	25.21	25.61	264,200	25.61
25-Sep-09	25.05	25.48	24.71	25.31	263,500	25.31
24-Sep-09	26.44	26.71	24.49	25.04	542,200	25.04
23-Sep-09	26.63	26.87	26.20	26.23	222,100	26.23
22-Sep-09	26.52	26.79	26.22	26.51	304,000	26.51
21-Sep-09	25.77	26.41	25.15	26.30	418,200	26.30
18-Sep-09	25.80	26.13	25.46	25.95	949,900	25.95
17-Sep-09	25.99	26.30	25.14	25.58	443,200	25.58
16-Sep-09	25.27	25.99	25.06	25.95	347,000	25.95
15-Sep-09	24.59	25.38	24.33	25.26	624,300	25.26
14-Sep-09	23.04	24.40	22.72	24.32	555,800	24.32
11-Sep-09	23.12	23.40	22.87	23.05	395,000	23.05
10-Sep-09	23.32	23.59	22.74	23.02	314,100	23.02
9-Sep-09	22.85	23.70	22.58	23.27	538,700	23.27
8-Sep-09	22.30	22.95	22.13	22.85	367,000	22.85
4-Sep-09	22.05	22.23	21.70	22.00	231,900	22.00
3-Sep-09	22.01	22.21	21.79	21.97	270,100	21.97
2-Sep-09	22.01	22.41	21.64	21.79	407,100	21.79
1-Sep-09	22.49	23.04	22.00	22.13	358,500	22.13
31-Aug-09	23.11	23.11	22.51	22.63	420,400	22.63
28-Aug-09	23.60	23.75	22.90	23.37	296,100	23.37
27-Aug-09	23.74	23.77	22.69	23.45	197,300	23.45
26-Aug-09	23.18	23.71	23.02	23.56	447,800	23.56
25-Aug-09	22.61	23.60	22.44	23.27	540,200	23.27
24-Aug-09	22.82	23.07	22.30	22.56	453,500	22.56
21-Aug-09	22.90	23.00	22.51	22.80	479,700	22.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions