Truecar Inc (NQ: TRUE )

5.210 USD -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 9.230 9.470 8.310 9.040 1,515,973 -0.50(-5.24%)
Dec 31, 2015 9.590 9.540 9.540 9.540 680,400 -0.09(-0.93%)
Dec 30, 2015 9.740 9.880 9.500 9.630 543,227 -0.03(-0.31%)
Dec 29, 2015 9.370 9.660 9.280 9.660 538,548 +0.39(+4.21%)
Dec 28, 2015 9.610 9.650 8.840 9.270 526,658 -0.39(-4.04%)
Dec 24, 2015 9.500 9.660 9.660 9.660 411,300 +0.26(+2.77%)
Dec 23, 2015 8.980 9.690 8.964 9.400 653,987 +0.46(+5.15%)
Dec 22, 2015 8.850 9.000 8.700 8.940 407,660 +0.14(+1.59%)
Dec 21, 2015 8.450 8.800 8.210 8.800 470,704 +0.39(+4.64%)
Dec 18, 2015 8.540 8.890 8.180 8.410 1,831,563 -0.01(-0.12%)
Dec 17, 2015 8.740 8.740 8.310 8.420 695,094 -0.09(-1.06%)
Dec 16, 2015 8.500 8.940 8.350 8.510 966,592 +0.31(+3.78%)
Dec 15, 2015 8.020 8.410 8.020 8.200 1,225,921 +0.18(+2.24%)
Dec 14, 2015 7.950 8.240 7.920 8.020 783,224 +0.16(+2.04%)
Dec 11, 2015 7.750 8.110 7.700 7.860 1,064,229 -0.18(-2.24%)
Dec 10, 2015 7.830 8.320 7.830 8.040 1,224,714 +0.23(+2.94%)
Dec 09, 2015 7.800 8.000 7.710 7.810 872,468 +0.01(+0.13%)
Dec 08, 2015 7.560 7.870 7.330 7.800 875,271 +0.17(+2.23%)
Dec 07, 2015 7.880 8.160 7.490 7.630 1,031,364 -0.25(-3.17%)
Dec 04, 2015 7.410 8.312 7.148 7.880 1,676,891 +0.39(+5.21%)
Dec 03, 2015 7.950 8.110 7.110 7.490 991,632 -0.40(-5.07%)
Dec 02, 2015 7.710 8.080 7.610 7.890 856,057 +0.14(+1.81%)
Dec 01, 2015 8.040 8.290 7.610 7.750 1,167,666 -0.28(-3.49%)
Nov 30, 2015 8.510 8.510 7.980 8.030 1,087,763 -0.46(-5.42%)
Nov 27, 2015 8.660 8.680 8.300 8.490 459,596 -0.27(-3.08%)
Nov 25, 2015 9.130 8.760 8.760 8.760 1,263,600 -0.27(-2.99%)
Nov 24, 2015 7.840 9.380 7.840 9.030 3,468,281 +1.12(+14.16%)
Nov 23, 2015 7.430 8.500 7.320 7.910 2,975,613 +0.50(+6.75%)
Nov 20, 2015 7.670 7.750 7.254 7.410 472,957 -0.16(-2.11%)
Nov 19, 2015 7.090 7.750 7.040 7.570 837,869 +0.54(+7.68%)
Nov 18, 2015 7.130 7.380 6.810 7.030 664,626 -0.07(-0.99%)
Nov 17, 2015 7.090 7.330 6.920 7.100 843,696 +0.06(+0.85%)
Nov 16, 2015 6.610 7.070 6.500 7.040 800,062 +0.29(+4.30%)
Nov 13, 2015 6.520 6.890 6.495 6.750 847,076 +0.20(+3.05%)
Nov 12, 2015 7.150 7.330 6.510 6.550 1,179,120 -0.69(-9.53%)
Nov 11, 2015 7.500 7.540 7.150 7.240 787,027 -0.24(-3.21%)
Nov 10, 2015 8.070 8.180 7.390 7.480 1,140,645 -0.64(-7.88%)
Nov 09, 2015 8.370 8.415 7.889 8.120 1,707,839 -0.31(-3.68%)
Nov 06, 2015 7.250 8.550 7.150 8.430 5,917,483 +2.30(+37.52%)
Nov 05, 2015 6.700 6.715 6.100 6.130 940,112 -0.50(-7.54%)
Nov 04, 2015 6.420 6.740 6.310 6.630 723,833 +0.20(+3.11%)
Nov 03, 2015 5.800 6.450 5.800 6.430 1,570,782 +0.59(+10.10%)
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.