Truecar Inc (NQ: TRUE )

3.390 -0.050 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.450 7.770 7.450 7.590 451,966 +0.16(+2.15%)
May 27, 2016 7.190 7.430 7.430 7.430 462,900 +0.23(+3.19%)
May 26, 2016 7.260 7.265 7.090 7.200 222,369 -0.06(-0.83%)
May 25, 2016 7.190 7.320 7.010 7.260 541,870 +0.13(+1.82%)
May 24, 2016 7.080 7.290 6.980 7.130 612,333 +0.16(+2.30%)
May 23, 2016 7.170 7.590 6.950 6.970 1,099,049 -0.24(-3.33%)
May 20, 2016 6.680 7.220 6.680 7.210 559,091 +0.52(+7.77%)
May 19, 2016 6.650 6.840 6.560 6.690 673,515 -0.03(-0.45%)
May 18, 2016 6.670 6.790 6.603 6.720 655,843 +0.01(+0.15%)
May 17, 2016 6.460 6.720 6.460 6.710 965,290 +0.24(+3.71%)
May 16, 2016 6.380 6.470 6.300 6.470 475,854 +0.15(+2.37%)
May 13, 2016 6.180 6.330 6.130 6.320 482,784 +0.12(+1.94%)
May 12, 2016 6.270 6.380 6.090 6.200 618,658 -0.04(-0.64%)
May 11, 2016 6.470 6.615 6.220 6.240 701,546 -0.24(-3.70%)
May 10, 2016 5.920 6.500 5.890 6.480 1,058,425 +0.62(+10.58%)
May 09, 2016 5.990 5.990 5.710 5.860 828,860 -0.13(-2.17%)
May 06, 2016 6.280 6.550 5.770 5.990 1,231,578 -0.27(-4.31%)
May 05, 2016 6.500 6.500 6.090 6.260 1,078,342 -0.16(-2.49%)
May 04, 2016 6.120 6.630 6.070 6.420 1,038,923 +0.28(+4.56%)
May 03, 2016 6.370 6.559 6.030 6.140 654,928 -0.28(-4.36%)
May 02, 2016 6.780 6.800 6.250 6.420 1,640,458 -0.42(-6.14%)
Apr 29, 2016 6.290 7.800 6.010 6.840 4,456,095 +0.55(+8.74%)
Apr 28, 2016 6.210 6.480 6.200 6.290 479,078 +0.09(+1.45%)
Apr 27, 2016 6.210 6.280 6.130 6.200 213,797 -0.07(-1.12%)
Apr 26, 2016 6.190 6.300 6.145 6.270 301,023 +0.14(+2.28%)
Apr 25, 2016 6.260 6.440 6.120 6.130 426,418 -0.19(-3.01%)
Apr 22, 2016 6.680 6.800 6.100 6.320 772,089 -0.44(-6.51%)
Apr 21, 2016 6.400 7.000 6.400 6.760 836,035 +0.37(+5.79%)
Apr 20, 2016 6.080 6.530 6.020 6.390 752,102 +0.33(+5.45%)
Apr 19, 2016 6.350 6.450 5.990 6.060 467,751 -0.25(-3.96%)
Apr 18, 2016 6.280 6.480 6.140 6.310 507,492 +0.03(+0.48%)
Apr 15, 2016 6.360 6.440 6.210 6.280 398,361 -0.12(-1.88%)
Apr 14, 2016 6.070 6.490 5.973 6.400 777,540 +0.34(+5.61%)
Apr 13, 2016 5.490 6.070 5.470 6.060 599,895 +0.61(+11.19%)
Apr 12, 2016 5.300 5.530 5.210 5.450 403,178 +0.09(+1.68%)
Apr 11, 2016 5.330 5.640 5.320 5.360 450,117 +0.05(+0.94%)
Apr 08, 2016 5.280 5.390 5.160 5.310 363,117 +0.09(+1.72%)
Apr 07, 2016 5.220 5.370 5.180 5.220 294,305 -0.05(-0.95%)
Apr 06, 2016 5.220 5.360 5.140 5.270 470,137 +0.06(+1.15%)
Apr 05, 2016 5.270 5.320 5.125 5.210 490,153 -0.06(-1.14%)
Apr 04, 2016 5.310 5.440 5.160 5.270 426,116 -0.02(-0.38%)
Apr 01, 2016 5.480 5.650 5.210 5.290 622,376 -0.30(-5.37%)
Mar 31, 2016 5.530 5.885 5.490 5.590 1,118,788 +0.07(+1.27%)
Mar 30, 2016 5.490 5.670 5.470 5.520 421,727 +0.10(+1.85%)
Mar 29, 2016 5.210 5.480 5.050 5.420 468,273 +0.18(+3.44%)
Mar 28, 2016 5.360 5.470 5.050 5.240 678,668 -0.11(-2.06%)
Mar 24, 2016 5.720 5.350 5.350 5.350 455,300 -0.31(-5.48%)
Mar 23, 2016 6.060 6.170 5.600 5.660 676,358 -0.45(-7.36%)
Mar 22, 2016 6.170 6.280 6.090 6.110 307,849 -0.08(-1.29%)
Mar 21, 2016 6.030 6.490 5.850 6.190 461,727 +0.12(+1.98%)
Mar 18, 2016 6.120 6.230 5.990 6.070 1,417,356 +0.13(+2.19%)
Mar 17, 2016 5.660 6.015 5.610 5.940 670,901 +0.29(+5.13%)
Mar 16, 2016 5.780 5.930 5.540 5.650 562,738 -0.14(-2.42%)
Mar 15, 2016 5.780 5.970 5.640 5.790 755,750 -0.24(-3.98%)
Mar 14, 2016 5.900 6.220 5.860 6.030 548,712 +0.16(+2.73%)
Mar 11, 2016 5.970 6.000 5.740 5.870 414,071 -0.04(-0.68%)
Mar 10, 2016 5.680 5.940 5.620 5.910 765,162 +0.22(+3.87%)
Mar 09, 2016 5.970 6.000 5.650 5.690 515,403 -0.22(-3.72%)
Mar 08, 2016 6.360 6.440 5.885 5.910 872,825 -0.49(-7.66%)
Mar 07, 2016 6.040 6.430 6.010 6.400 861,693 +0.41(+6.84%)
Mar 04, 2016 5.900 6.260 5.630 5.990 1,097,506 +0.03(+0.50%)
Mar 03, 2016 5.980 6.070 5.880 5.960 744,956 -0.04(-0.67%)
Mar 02, 2016 5.650 6.100 5.530 6.000 1,141,913 +0.35(+6.19%)
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.