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 30, 2016 12.50 12.50 12.50 0 +0.03(+0.24%)
Dec 29, 2016 12.60 12.70 12.37 12.47 337,021 -0.07(-0.56%)
Dec 28, 2016 12.78 12.86 12.49 12.54 259,400 -0.27(-2.11%)
Dec 27, 2016 12.68 12.89 12.54 12.81 230,843 +0.19(+1.51%)
Dec 23, 2016 12.62 12.62 12.62 0 +0.13(+1.04%)
Dec 22, 2016 12.77 12.82 12.45 12.49 524,430 -0.24(-1.89%)
Dec 21, 2016 13.02 13.06 12.69 12.73 404,718 -0.33(-2.53%)
Dec 20, 2016 12.96 13.12 12.74 13.06 376,821 +0.12(+0.93%)
Dec 19, 2016 12.68 13.10 12.62 12.94 553,391 +0.37(+2.94%)
Dec 16, 2016 12.59 13.14 12.45 12.57 1,405,756 +0.03(+0.24%)
Dec 15, 2016 12.31 12.76 12.23 12.54 871,136 +0.25(+2.03%)
Dec 14, 2016 12.48 12.66 12.22 12.29 445,410 -0.21(-1.68%)
Dec 13, 2016 12.36 12.73 12.29 12.50 498,007 +0.17(+1.38%)
Dec 12, 2016 12.92 12.92 12.25 12.33 690,099 -0.62(-4.79%)
Dec 09, 2016 13.15 13.29 12.85 12.95 463,016 -0.16(-1.22%)
Dec 08, 2016 12.56 13.11 12.51 13.11 1,217,522 +0.56(+4.46%)
Dec 07, 2016 12.75 12.81 12.44 12.55 579,548 +0.11(+0.88%)
Dec 06, 2016 12.44 12.53 12.23 12.44 513,984 +0.02(+0.16%)
Dec 05, 2016 12.26 12.61 12.26 12.42 614,883 +0.16(+1.31%)
Dec 02, 2016 12.00 12.34 11.85 12.26 472,575 +0.22(+1.83%)
Dec 01, 2016 12.44 12.57 11.84 12.04 808,137 -0.34(-2.75%)
Nov 30, 2016 12.17 12.51 12.02 12.38 589,408 +0.27(+2.23%)
Nov 29, 2016 12.36 12.37 12.06 12.11 550,140 -0.25(-2.02%)
Nov 28, 2016 12.48 12.57 12.34 12.36 368,637 -0.21(-1.67%)
Nov 25, 2016 12.68 12.76 12.45 12.57 200,496 -0.05(-0.40%)
Nov 23, 2016 12.62 12.62 12.62 0 -0.03(-0.24%)
Nov 22, 2016 12.77 12.85 12.56 12.65 926,014 -0.11(-0.86%)
Nov 21, 2016 12.70 12.98 12.60 12.76 896,597 +0.08(+0.63%)
Nov 18, 2016 12.65 12.69 12.38 12.68 688,479 +0.05(+0.40%)
Nov 17, 2016 12.50 13.07 12.48 12.63 1,213,875 +0.17(+1.36%)
Nov 16, 2016 12.00 12.49 11.92 12.46 856,962 +0.36(+2.98%)
Nov 15, 2016 11.85 12.44 11.77 12.10 1,150,348 +0.34(+2.89%)
Nov 14, 2016 12.00 12.00 11.61 11.76 759,015 -0.19(-1.59%)
Nov 11, 2016 11.27 11.97 11.16 11.95 1,258,636 +0.67(+5.94%)
Nov 10, 2016 11.22 11.64 11.04 11.28 1,146,729 +0.22(+1.99%)
Nov 09, 2016 10.37 11.23 10.37 11.06 1,029,372 -0.07(-0.63%)
Nov 08, 2016 10.87 11.24 10.77 11.13 925,925 +0.16(+1.46%)
Nov 07, 2016 10.81 11.21 10.78 10.97 1,293,916 +0.42(+3.98%)
Nov 04, 2016 10.90 11.12 10.37 10.55 3,670,093 +1.29(+13.93%)
Nov 03, 2016 9.530 9.550 9.160 9.260 745,243 -0.26(-2.73%)
Nov 02, 2016 9.750 9.760 9.420 9.520 456,011 -0.22(-2.26%)
Nov 01, 2016 9.700 9.895 9.650 9.740 917,798 +0.09(+0.93%)
Oct 31, 2016 9.580 9.775 9.550 9.650 283,877 +0.06(+0.63%)
Oct 28, 2016 9.890 10.05 9.560 9.590 310,143 -0.32(-3.23%)
Oct 27, 2016 10.11 10.23 9.780 9.910 453,774 -0.16(-1.59%)
Oct 26, 2016 10.35 10.39 9.850 10.07 643,540 -0.36(-3.45%)
Oct 25, 2016 10.45 10.70 10.41 10.43 644,543 +0.00(+0.00%)
Oct 24, 2016 10.08 10.55 9.970 10.43 1,943,145 +0.62(+6.32%)
Oct 21, 2016 9.450 9.840 9.450 9.810 269,028 +0.25(+2.62%)
Oct 20, 2016 9.480 9.610 9.390 9.560 231,723 +0.01(+0.10%)
Oct 19, 2016 9.470 9.570 9.400 9.550 300,170 +0.14(+1.49%)
Oct 18, 2016 9.450 9.670 9.320 9.410 521,351 +0.11(+1.18%)
Oct 17, 2016 9.090 9.310 9.040 9.300 447,410 +0.18(+1.97%)
Oct 14, 2016 9.180 9.350 8.693 9.120 182,749 -0.03(-0.33%)
Oct 13, 2016 9.100 9.230 8.910 9.150 306,188 -0.02(-0.22%)
Oct 12, 2016 9.140 9.280 9.060 9.170 281,648 -0.01(-0.11%)
Oct 11, 2016 9.280 9.360 9.015 9.180 481,887 -0.19(-2.03%)
Oct 10, 2016 9.230 9.460 9.230 9.370 172,122 +0.08(+0.86%)
Oct 07, 2016 9.540 9.540 8.720 9.290 834,502 -0.21(-2.21%)
Oct 06, 2016 9.500 9.530 9.320 9.500 487,088 +0.00(+0.00%)
Oct 05, 2016 9.630 9.650 9.420 9.500 429,215 -0.06(-0.63%)
Oct 04, 2016 9.510 9.630 9.420 9.560 550,841 +0.03(+0.31%)
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.