Truecar Inc (NQ: TRUE )

4.460 USD -0.310 (-6.50%)
Official Closing Price Updated: 7:14 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 5.500 6.110 5.470 5.650 1,723,270 +0.22(+4.05%)
Feb 29, 2016 5.290 5.597 5.185 5.430 649,527 +0.11(+2.07%)
Feb 26, 2016 4.920 5.355 4.920 5.320 930,248 +0.47(+9.69%)
Feb 25, 2016 4.880 4.930 4.700 4.850 659,863 +0.03(+0.62%)
Feb 24, 2016 4.650 4.850 4.418 4.820 959,376 +0.11(+2.34%)
Feb 23, 2016 4.740 4.875 4.660 4.710 1,276,488 -0.07(-1.46%)
Feb 22, 2016 5.040 5.250 4.690 4.780 1,510,709 -0.26(-5.16%)
Feb 19, 2016 4.500 5.069 4.470 5.040 5,724,603 -0.73(-12.65%)
Feb 18, 2016 6.000 6.160 5.720 5.770 1,866,515 -0.13(-2.20%)
Feb 17, 2016 5.850 6.100 5.820 5.900 811,532 +0.14(+2.43%)
Feb 16, 2016 5.580 5.890 5.550 5.760 696,563 +0.23(+4.16%)
Feb 12, 2016 5.540 5.530 5.530 5.530 754,400 +0.15(+2.79%)
Feb 11, 2016 4.970 5.450 4.920 5.380 616,664 +0.27(+5.28%)
Feb 10, 2016 5.100 5.340 4.990 5.110 592,742 +0.00(+0.00%)
Feb 09, 2016 5.000 5.200 4.760 5.110 901,541 -0.13(-2.48%)
Feb 08, 2016 5.380 5.500 4.500 5.240 971,965 -0.25(-4.55%)
Feb 05, 2016 5.900 5.960 5.480 5.490 1,011,868 -0.49(-8.19%)
Feb 04, 2016 5.690 6.120 5.690 5.980 462,510 +0.26(+4.55%)
Feb 03, 2016 5.690 5.960 5.430 5.720 548,819 -0.32(-5.30%)
Feb 02, 2016 6.150 6.320 5.910 6.040 577,862 -0.25(-3.97%)
Feb 01, 2016 6.350 6.410 6.000 6.290 838,961 -0.19(-2.93%)
Jan 29, 2016 6.890 6.890 6.330 6.480 540,765 +0.03(+0.47%)
Jan 28, 2016 6.510 6.720 6.400 6.450 1,059,088 -0.03(-0.46%)
Jan 27, 2016 6.190 6.650 6.090 6.480 1,316,801 +0.35(+5.71%)
Jan 26, 2016 6.220 6.320 5.965 6.130 348,620 -0.08(-1.29%)
Jan 25, 2016 6.320 6.470 6.130 6.210 325,140 -0.23(-3.57%)
Jan 22, 2016 6.340 6.810 6.340 6.440 756,237 +0.25(+4.04%)
Jan 21, 2016 5.830 6.390 5.530 6.190 1,200,578 +0.36(+6.17%)
Jan 20, 2016 6.050 6.050 5.600 5.830 1,787,503 -0.37(-5.97%)
Jan 19, 2016 6.630 6.630 6.035 6.200 981,949 -0.35(-5.34%)
Jan 15, 2016 6.620 6.550 6.550 6.550 736,200 -0.31(-4.52%)
Jan 14, 2016 6.590 7.060 6.290 6.860 749,466 +0.33(+5.05%)
Jan 13, 2016 7.040 7.180 6.435 6.530 719,094 -0.50(-7.11%)
Jan 12, 2016 7.250 7.476 6.730 7.030 662,957 -0.14(-1.95%)
Jan 11, 2016 7.660 7.660 7.020 7.170 695,310 -0.41(-5.41%)
Jan 08, 2016 7.570 7.843 7.490 7.580 759,595 -0.09(-1.17%)
Jan 07, 2016 7.880 8.000 7.430 7.670 995,423 -0.67(-8.03%)
Jan 06, 2016 8.600 8.810 8.200 8.340 624,330 -0.43(-4.90%)
Jan 05, 2016 9.210 9.320 8.570 8.770 592,826 -0.27(-2.99%)
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.