Truecar Inc (NQ: TRUE )

4.870 USD +0.020 (+0.41%)
Official Closing Price Updated: 4:16 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.530 6.710 6.460 6.640 952,600 +0.17(+2.63%)
Mar 28, 2019 6.470 6.550 6.450 6.470 769,078 +0.01(+0.15%)
Mar 27, 2019 6.450 6.560 6.375 6.460 516,298 +0.05(+0.78%)
Mar 26, 2019 6.420 6.570 6.200 6.410 996,053 +0.02(+0.31%)
Mar 25, 2019 6.360 6.440 6.190 6.390 801,631 -0.13(-1.99%)
Mar 22, 2019 6.720 6.810 6.440 6.520 910,200 -0.25(-3.69%)
Mar 21, 2019 6.670 6.860 6.650 6.770 578,753 +0.06(+0.89%)
Mar 20, 2019 6.760 6.800 6.600 6.710 576,756 -0.05(-0.74%)
Mar 19, 2019 6.860 6.900 6.730 6.760 491,778 -0.08(-1.17%)
Mar 18, 2019 6.770 7.050 6.740 6.840 597,249 -0.09(-1.30%)
Mar 15, 2019 6.790 6.960 6.790 6.930 1,214,300 +0.14(+2.06%)
Mar 14, 2019 6.870 6.890 6.750 6.790 680,090 -0.10(-1.45%)
Mar 13, 2019 7.090 7.090 6.860 6.890 646,481 -0.19(-2.68%)
Mar 12, 2019 7.070 7.200 6.995 7.080 395,569 +0.02(+0.28%)
Mar 11, 2019 7.000 7.060 6.912 7.060 531,274 +0.08(+1.15%)
Mar 08, 2019 6.910 7.020 6.860 6.980 565,900 -0.02(-0.29%)
Mar 07, 2019 7.090 7.150 6.950 7.000 720,267 -0.11(-1.55%)
Mar 06, 2019 7.280 7.280 7.080 7.110 654,239 -0.18(-2.47%)
Mar 05, 2019 7.310 7.410 7.260 7.290 706,887 -0.06(-0.82%)
Mar 04, 2019 7.390 7.450 7.240 7.350 846,398 -0.01(-0.14%)
Mar 01, 2019 7.300 7.445 7.230 7.360 1,170,800 +0.12(+1.66%)
Feb 28, 2019 7.350 7.380 7.160 7.240 968,514 -0.12(-1.63%)
Feb 27, 2019 7.480 7.560 7.350 7.360 1,000,990 -0.15(-2.00%)
Feb 26, 2019 7.580 7.610 7.370 7.510 2,363,218 -0.09(-1.18%)
Feb 25, 2019 7.770 7.840 7.590 7.600 1,365,109 -0.10(-1.30%)
Feb 22, 2019 7.600 7.845 7.540 7.700 1,815,500 +0.12(+1.58%)
Feb 21, 2019 8.100 8.220 7.550 7.580 1,352,999 -0.52(-6.42%)
Feb 20, 2019 7.690 8.210 7.610 8.100 3,295,395 +0.43(+5.61%)
Feb 19, 2019 7.840 7.910 7.380 7.670 3,723,414 -0.03(-0.39%)
Feb 15, 2019 8.350 8.460 7.690 7.700 8,474,500 -2.54(-24.80%)
Feb 14, 2019 10.06 10.39 9.970 10.24 1,350,552 +0.18(+1.79%)
Feb 13, 2019 10.05 10.15 9.970 10.06 591,321 -0.03(-0.30%)
Feb 12, 2019 9.960 10.14 9.950 10.09 852,227 +0.21(+2.13%)
Feb 11, 2019 9.930 10.05 9.845 9.880 297,177 -0.02(-0.20%)
Feb 08, 2019 9.760 9.930 9.760 9.900 379,400 +0.04(+0.41%)
Feb 07, 2019 9.990 9.990 9.730 9.860 477,920 -0.22(-2.18%)
Feb 06, 2019 9.950 10.13 9.900 10.08 441,983 +0.10(+1.00%)
Feb 05, 2019 9.750 9.990 9.670 9.980 657,471 +0.23(+2.36%)
Feb 04, 2019 9.530 9.770 9.530 9.750 464,466 +0.21(+2.20%)
Feb 01, 2019 9.380 9.605 9.350 9.540 688,300 +0.16(+1.71%)
Jan 31, 2019 9.260 9.410 9.235 9.380 819,977 +0.13(+1.41%)
Jan 30, 2019 9.370 9.410 9.060 9.250 587,025 -0.04(-0.43%)
Jan 29, 2019 9.360 9.500 9.280 9.290 395,620 -0.06(-0.64%)
Jan 28, 2019 9.330 9.550 9.270 9.350 666,513 -0.05(-0.53%)
Jan 25, 2019 9.290 9.500 9.200 9.400 1,168,600 +0.12(+1.29%)
Jan 24, 2019 9.260 9.440 9.195 9.280 486,224 +0.00(+0.00%)
Jan 23, 2019 9.450 9.660 9.220 9.280 377,600 -0.12(-1.28%)
Jan 22, 2019 9.590 9.710 9.360 9.400 591,561 -0.24(-2.49%)
Jan 18, 2019 9.520 9.900 9.470 9.640 775,100 +0.08(+0.84%)
Jan 17, 2019 9.430 9.620 9.410 9.560 355,801 +0.11(+1.16%)
Jan 16, 2019 9.520 9.640 9.390 9.450 379,266 -0.08(-0.84%)
Jan 15, 2019 9.460 9.685 9.410 9.530 345,477 +0.11(+1.17%)
Jan 14, 2019 9.460 9.520 9.330 9.420 342,438 -0.13(-1.36%)
Jan 11, 2019 9.560 9.720 9.450 9.550 288,800 -0.08(-0.83%)
Jan 10, 2019 9.530 9.630 9.360 9.630 278,081 +0.05(+0.52%)
Jan 09, 2019 9.660 9.860 9.520 9.580 283,710 +0.08(+0.84%)
Jan 08, 2019 9.340 9.510 9.250 9.500 394,454 +0.24(+2.59%)
Jan 07, 2019 9.210 9.360 9.150 9.260 658,671 +0.08(+0.87%)
Jan 04, 2019 9.080 9.280 8.860 9.180 1,029,200 +0.16(+1.77%)
Jan 03, 2019 9.120 9.235 8.990 9.020 289,591 -0.20(-2.17%)
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.