Truecar Inc (NQ: TRUE )

4.850 USD -0.160 (-3.19%)
Official Closing Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.410 2.465 2.380 2.420 565,266 +0.01(+0.41%)
Mar 30, 2020 2.430 2.520 2.380 2.410 918,547 +0.00(+0.00%)
Mar 27, 2020 2.450 2.460 2.350 2.410 1,242,600 -0.07(-2.82%)
Mar 26, 2020 2.480 2.540 2.390 2.480 732,690 +0.02(+0.81%)
Mar 25, 2020 2.450 2.540 2.390 2.460 1,485,494 +0.01(+0.41%)
Mar 24, 2020 2.420 2.500 2.370 2.450 1,168,305 +0.09(+3.81%)
Mar 23, 2020 2.310 2.420 2.235 2.360 729,877 +0.07(+3.06%)
Mar 20, 2020 2.410 2.505 2.150 2.290 2,967,000 -0.10(-4.18%)
Mar 19, 2020 2.470 2.530 2.370 2.390 1,369,285 -0.11(-4.40%)
Mar 18, 2020 2.550 2.585 2.350 2.500 1,603,044 -0.09(-3.47%)
Mar 17, 2020 2.700 2.790 2.525 2.590 1,309,707 -0.09(-3.36%)
Mar 16, 2020 2.550 3.030 2.500 2.680 1,717,907 +0.00(+0.00%)
Mar 13, 2020 2.580 2.730 2.390 2.680 1,939,800 +0.25(+10.29%)
Mar 12, 2020 2.350 2.540 2.300 2.430 1,814,374 +0.01(+0.41%)
Mar 11, 2020 2.280 2.470 2.200 2.420 1,757,862 +0.08(+3.42%)
Mar 10, 2020 2.370 2.390 2.200 2.340 3,304,277 +0.02(+0.86%)
Mar 09, 2020 2.280 2.420 2.270 2.320 1,422,102 -0.11(-4.53%)
Mar 06, 2020 2.500 2.570 2.410 2.430 1,044,200 -0.13(-5.08%)
Mar 05, 2020 2.530 2.630 2.520 2.560 2,422,104 -0.03(-1.16%)
Mar 04, 2020 2.650 2.660 2.540 2.590 948,674 -0.02(-0.77%)
Mar 03, 2020 2.680 2.762 2.580 2.610 1,733,101 -0.06(-2.25%)
Mar 02, 2020 2.640 2.720 2.595 2.670 1,660,161 +0.04(+1.52%)
Feb 28, 2020 2.600 2.750 2.560 2.630 1,818,500 -0.03(-1.13%)
Feb 27, 2020 2.780 2.810 2.660 2.660 1,620,958 -0.20(-6.99%)
Feb 26, 2020 2.990 3.080 2.810 2.860 1,120,826 -0.09(-3.05%)
Feb 25, 2020 3.240 3.250 2.950 2.950 2,347,015 -0.29(-8.95%)
Feb 24, 2020 3.300 3.400 3.195 3.240 1,195,234 -0.24(-6.90%)
Feb 21, 2020 2.600 3.750 2.600 3.480 6,549,200 -0.43(-11.00%)
Feb 20, 2020 3.720 3.950 3.720 3.910 1,247,898 +0.11(+2.89%)
Feb 19, 2020 3.750 3.820 3.660 3.800 663,257 +0.09(+2.43%)
Feb 18, 2020 3.730 3.760 3.670 3.710 1,049,473 -0.03(-0.80%)
Feb 14, 2020 3.690 3.835 3.610 3.740 1,884,200 +0.04(+1.08%)
Feb 13, 2020 3.850 3.900 3.700 3.700 444,367 -0.17(-4.39%)
Feb 12, 2020 3.690 3.960 3.620 3.870 1,561,028 +0.21(+5.74%)
Feb 11, 2020 3.730 3.750 3.630 3.660 937,206 -0.04(-1.08%)
Feb 10, 2020 3.810 3.810 3.620 3.700 1,556,533 -0.11(-2.89%)
Feb 07, 2020 3.950 3.980 3.810 3.810 810,100 -0.14(-3.54%)
Feb 06, 2020 3.860 3.960 3.820 3.950 619,800 +0.10(+2.60%)
Feb 05, 2020 3.770 3.860 3.769 3.850 558,283 +0.11(+2.94%)
Feb 04, 2020 3.690 3.770 3.660 3.740 590,297 +0.09(+2.47%)
Feb 03, 2020 3.700 3.710 3.610 3.650 549,097 -0.05(-1.35%)
Jan 31, 2020 3.590 3.710 3.550 3.700 855,600 +0.06(+1.65%)
Jan 30, 2020 3.550 3.645 3.410 3.640 1,194,640 +0.09(+2.54%)
Jan 29, 2020 3.880 3.880 3.540 3.550 881,320 -0.33(-8.51%)
Jan 28, 2020 3.960 3.980 3.870 3.880 471,018 -0.05(-1.27%)
Jan 27, 2020 3.870 3.960 3.850 3.930 1,305,146 +0.00(+0.00%)
Jan 24, 2020 3.980 3.990 3.900 3.930 642,600 -0.04(-1.01%)
Jan 23, 2020 4.240 4.240 3.960 3.970 645,009 -0.26(-6.15%)
Jan 22, 2020 4.340 4.360 4.210 4.230 519,508 -0.08(-1.86%)
Jan 21, 2020 4.320 4.380 4.280 4.310 662,172 -0.05(-1.15%)
Jan 17, 2020 4.340 4.400 4.270 4.360 552,400 +0.05(+1.16%)
Jan 16, 2020 4.160 4.320 4.150 4.310 997,444 +0.17(+4.11%)
Jan 15, 2020 4.030 4.160 4.030 4.140 825,307 +0.09(+2.22%)
Jan 14, 2020 4.050 4.085 3.940 4.050 872,669 +0.04(+1.00%)
Jan 13, 2020 4.190 4.190 4.000 4.010 1,526,277 -0.18(-4.30%)
Jan 10, 2020 4.460 4.460 4.160 4.190 2,536,500 -0.26(-5.84%)
Jan 09, 2020 4.650 4.650 4.430 4.450 1,117,619 -0.17(-3.68%)
Jan 08, 2020 4.640 4.680 4.570 4.620 664,187 -0.02(-0.43%)
Jan 07, 2020 4.690 4.745 4.580 4.640 680,826 -0.07(-1.49%)
Jan 06, 2020 4.730 4.760 4.660 4.710 560,414 -0.06(-1.26%)
Jan 03, 2020 4.830 4.880 4.730 4.770 528,100 -0.12(-2.35%)
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.