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 (%)
Dec 31, 2021 3.390 3.440 3.380 3.400 813,466 +0.00(+0.00%)
Dec 30, 2021 3.320 3.460 3.310 3.400 229,971 +0.07(+2.10%)
Dec 29, 2021 3.380 3.385 3.290 3.330 463,740 -0.03(-0.89%)
Dec 28, 2021 3.360 3.410 3.320 3.360 460,379 -0.03(-0.88%)
Dec 27, 2021 3.410 3.430 3.345 3.390 262,042 +0.00(+0.00%)
Dec 23, 2021 3.350 3.470 3.315 3.390 419,030 +0.07(+2.11%)
Dec 22, 2021 3.240 3.355 3.240 3.320 561,320 +0.06(+1.84%)
Dec 21, 2021 3.170 3.290 3.155 3.260 812,460 +0.11(+3.49%)
Dec 20, 2021 3.200 3.200 3.080 3.150 554,069 -0.07(-2.17%)
Dec 17, 2021 3.220 3.300 3.140 3.220 1,296,175 +0.00(+0.00%)
Dec 16, 2021 3.410 3.450 3.190 3.220 973,399 -0.15(-4.45%)
Dec 15, 2021 3.360 3.390 3.230 3.370 641,499 -0.01(-0.30%)
Dec 14, 2021 3.490 3.580 3.370 3.380 380,332 -0.15(-4.25%)
Dec 13, 2021 3.620 3.690 3.510 3.530 426,055 -0.13(-3.55%)
Dec 10, 2021 3.650 3.730 3.590 3.660 804,524 +0.01(+0.27%)
Dec 09, 2021 3.640 3.690 3.610 3.650 682,197 -0.03(-0.82%)
Dec 08, 2021 3.660 3.720 3.630 3.680 511,364 +0.02(+0.55%)
Dec 07, 2021 3.580 3.700 3.580 3.660 496,394 +0.12(+3.39%)
Dec 06, 2021 3.380 3.560 3.375 3.540 573,227 +0.17(+5.04%)
Dec 03, 2021 3.370 3.380 3.300 3.370 2,823,972 +0.03(+0.90%)
Dec 02, 2021 3.290 3.380 3.210 3.340 1,075,195 +0.08(+2.45%)
Dec 01, 2021 3.350 3.400 3.260 3.260 659,527 -0.03(-0.91%)
Nov 30, 2021 3.270 3.295 3.145 3.290 1,171,828 +0.02(+0.61%)
Nov 29, 2021 3.360 3.404 3.225 3.270 920,040 -0.08(-2.39%)
Nov 26, 2021 3.300 3.375 3.275 3.350 531,631 -0.07(-2.05%)
Nov 24, 2021 3.420 3.455 3.330 3.420 508,205 +0.01(+0.29%)
Nov 23, 2021 3.410 3.450 3.315 3.410 878,171 -0.01(-0.29%)
Nov 22, 2021 3.560 3.560 3.390 3.420 529,481 -0.12(-3.39%)
Nov 19, 2021 3.710 3.730 3.530 3.540 665,756 -0.20(-5.35%)
Nov 18, 2021 3.910 3.750 3.720 3.740 792,955 -0.20(-5.08%)
Nov 17, 2021 3.900 4.000 3.860 3.940 593,906 +0.01(+0.25%)
Nov 16, 2021 3.890 3.940 3.830 3.930 815,953 +0.01(+0.26%)
Nov 15, 2021 4.030 4.030 3.900 3.920 330,790 -0.06(-1.51%)
Nov 12, 2021 3.990 4.030 3.950 3.980 443,014 -0.01(-0.25%)
Nov 11, 2021 4.060 4.060 3.970 3.990 217,166 -0.03(-0.75%)
Nov 10, 2021 4.050 4.020 568,828 -0.02(-0.50%)
Nov 09, 2021 4.030 4.095 4.010 4.040 700,765 +0.01(+0.25%)
Nov 08, 2021 4.060 4.070 3.980 4.030 781,456 -0.03(-0.74%)
Nov 05, 2021 4.100 4.180 4.010 4.060 420,577 -0.04(-0.98%)
Nov 04, 2021 3.850 4.120 3.850 4.100 668,486 +0.13(+3.27%)
Nov 03, 2021 4.100 4.130 3.960 3.970 922,998 -0.17(-4.11%)
Nov 02, 2021 4.240 4.640 4.110 4.140 2,522,432 -0.11(-2.59%)
Nov 01, 2021 4.250 4.330 4.190 4.250 2,673,813 +0.06(+1.43%)
Oct 29, 2021 4.210 4.135 4.190 637,052 -0.03(-0.71%)
Oct 28, 2021 4.150 4.230 4.135 4.220 387,542 +0.17(+4.20%)
Oct 27, 2021 4.180 4.250 4.050 4.050 381,497 -0.24(-5.59%)
Oct 26, 2021 4.410 4.290 393,122 -0.09(-2.05%)
Oct 25, 2021 4.320 4.380 4.270 4.380 203,964 +0.11(+2.58%)
Oct 22, 2021 4.320 4.320 4.210 4.270 334,425 -0.05(-1.16%)
Oct 21, 2021 4.220 4.340 4.200 4.320 282,760 +0.13(+3.10%)
Oct 20, 2021 4.200 4.255 4.120 4.190 235,238 -0.03(-0.71%)
Oct 19, 2021 4.280 4.280 4.180 4.220 275,752 -0.04(-0.94%)
Oct 18, 2021 4.420 4.450 4.250 4.260 365,396 -0.21(-4.70%)
Oct 15, 2021 4.420 4.520 4.399 4.470 917,157 +0.13(+3.00%)
Oct 14, 2021 4.280 4.360 4.270 4.340 710,707 +0.07(+1.64%)
Oct 13, 2021 4.230 4.300 4.161 4.270 137,061 +0.03(+0.71%)
Oct 12, 2021 4.220 4.309 4.190 4.240 335,121 +0.04(+0.95%)
Oct 11, 2021 4.200 4.260 4.160 4.200 409,284 -0.02(-0.47%)
Oct 08, 2021 4.190 4.270 4.180 4.220 303,269 +0.00(+0.00%)
Oct 07, 2021 4.100 4.230 4.080 4.220 420,172 +0.19(+4.71%)
Oct 06, 2021 4.010 4.095 3.950 4.030 352,700 -0.01(-0.25%)
Oct 05, 2021 4.070 4.210 4.040 4.040 459,048 -0.03(-0.74%)
Oct 04, 2021 4.180 4.180 4.050 4.070 329,598 -0.14(-3.33%)
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.