Truecar Inc (NQ: TRUE )

4.770 USD -0.090 (-1.85%)
Official Closing Price Updated: 6:26 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.460 9.460 9.460 0 +0.28(+3.05%)
Mar 28, 2018 8.980 9.320 8.880 9.180 1,918,668 +0.16(+1.77%)
Mar 27, 2018 9.300 9.480 8.970 9.020 1,987,264 -0.24(-2.59%)
Mar 26, 2018 9.440 9.610 8.980 9.260 4,173,173 -0.06(-0.64%)
Mar 23, 2018 9.760 9.850 9.310 9.320 1,755,010 -0.48(-4.90%)
Mar 22, 2018 9.550 9.950 9.500 9.800 3,045,619 -0.13(-1.31%)
Mar 21, 2018 9.950 10.06 9.780 9.930 1,608,376 -0.01(-0.10%)
Mar 20, 2018 10.14 10.22 9.630 9.940 3,633,278 -0.25(-2.45%)
Mar 19, 2018 10.71 10.71 10.06 10.19 2,208,293 -0.61(-5.65%)
Mar 16, 2018 10.80 10.86 10.66 10.80 1,370,755 +0.01(+0.09%)
Mar 15, 2018 10.85 10.94 10.64 10.79 1,632,095 -0.07(-0.64%)
Mar 14, 2018 11.00 11.11 10.79 10.86 1,283,000 -0.13(-1.18%)
Mar 13, 2018 11.02 11.20 10.91 10.99 1,194,265 -0.04(-0.36%)
Mar 12, 2018 11.15 11.18 10.97 11.03 918,377 -0.07(-0.63%)
Mar 09, 2018 11.16 11.21 11.00 11.10 1,329,410 +0.01(+0.09%)
Mar 08, 2018 10.69 11.18 10.69 11.09 2,500,911 +0.39(+3.64%)
Mar 07, 2018 10.89 10.70 1,583,564 +0.03(+0.28%)
Mar 06, 2018 10.90 10.93 10.56 10.67 3,419,287 -0.21(-1.93%)
Mar 05, 2018 10.84 11.09 10.76 10.88 1,916,717 -0.06(-0.55%)
Mar 02, 2018 10.90 10.97 10.63 10.94 3,339,363 +0.00(+0.00%)
Mar 01, 2018 11.06 11.20 10.90 10.94 2,595,451 -0.15(-1.35%)
Feb 28, 2018 11.19 11.21 10.97 11.09 1,907,434 -0.01(-0.09%)
Feb 27, 2018 11.41 11.44 11.09 11.10 1,946,510 -0.38(-3.31%)
Feb 26, 2018 11.68 11.68 11.28 11.48 1,492,554 +0.10(+0.88%)
Feb 23, 2018 11.40 11.78 11.26 11.38 4,969,550 +0.04(+0.35%)
Feb 22, 2018 11.17 11.59 11.12 11.34 1,159,139 +0.26(+2.35%)
Feb 21, 2018 11.70 11.84 11.05 11.08 3,370,469 -0.63(-5.38%)
Feb 20, 2018 11.19 12.07 11.11 11.71 2,806,749 +0.53(+4.74%)
Feb 16, 2018 11.18 11.18 11.18 0 -0.73(-6.13%)
Feb 15, 2018 11.28 12.09 11.25 11.91 4,313,553 +0.66(+5.87%)
Feb 14, 2018 11.36 10.90 11.25 3,569,298 +0.28(+2.51%)
Feb 13, 2018 11.00 11.19 10.90 10.97 1,271,992 -0.12(-1.04%)
Feb 12, 2018 11.06 11.17 10.94 11.09 1,855,694 +0.10(+0.91%)
Feb 09, 2018 11.17 11.33 10.93 10.99 1,990,062 -0.07(-0.63%)
Feb 08, 2018 11.30 11.02 11.06 1,191,738 -0.10(-0.90%)
Feb 07, 2018 10.94 11.16 10.94 11.16 1,079,746 +0.14(+1.27%)
Feb 06, 2018 10.77 11.03 10.77 11.02 2,274,382 -0.13(-1.17%)
Feb 05, 2018 11.12 11.40 11.02 11.15 1,338,281 -0.10(-0.89%)
Feb 02, 2018 10.98 11.46 10.71 11.25 2,445,946 -0.50(-4.26%)
Feb 01, 2018 11.68 11.90 11.50 11.75 997,238 -0.04(-0.34%)
Jan 31, 2018 11.95 12.00 11.76 11.79 472,501 -0.09(-0.76%)
Jan 30, 2018 11.96 12.08 11.84 11.88 996,387 -0.19(-1.57%)
Jan 29, 2018 12.20 12.34 11.92 12.07 1,857,241 -0.20(-1.63%)
Jan 26, 2018 12.11 12.37 12.09 12.27 2,465,442 +0.20(+1.66%)
Jan 25, 2018 12.43 12.49 12.03 12.07 1,143,764 -0.21(-1.71%)
Jan 24, 2018 12.02 12.64 11.95 12.28 2,577,446 +0.37(+3.11%)
Jan 23, 2018 11.71 11.95 11.70 11.91 1,438,683 +0.14(+1.19%)
Jan 22, 2018 11.62 11.95 11.44 11.77 1,110,436 +0.07(+0.60%)
Jan 19, 2018 11.77 11.81 11.49 11.70 843,240 -0.01(-0.09%)
Jan 18, 2018 11.85 12.14 11.69 11.71 1,626,726 -0.19(-1.60%)
Jan 17, 2018 11.89 11.92 11.79 11.90 415,015 +0.09(+0.76%)
Jan 16, 2018 11.78 11.97 11.70 11.81 1,004,189 +0.07(+0.60%)
Jan 12, 2018 11.74 11.74 11.74 0 -0.44(-3.61%)
Jan 11, 2018 11.72 12.20 11.66 12.18 1,415,450 +0.53(+4.55%)
Jan 10, 2018 11.74 11.54 11.65 1,531,858 -0.03(-0.26%)
Jan 09, 2018 11.50 11.71 11.37 11.68 1,012,921 +0.16(+1.39%)
Jan 08, 2018 11.68 11.71 11.44 11.52 734,273 -0.20(-1.71%)
Jan 05, 2018 11.66 11.83 11.59 11.72 781,330 +0.12(+1.03%)
Jan 04, 2018 11.47 11.64 11.38 11.60 650,719 +0.21(+1.84%)
Jan 03, 2018 11.38 11.47 11.29 11.39 1,278,416 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.