Truecar Inc (NQ: TRUE )

4.660 USD +0.100 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.56 18.39 17.55 17.85 716,277 +0.23(+1.31%)
Mar 30, 2015 17.85 18.00 17.24 17.62 492,570 -0.16(-0.90%)
Mar 27, 2015 18.21 18.35 17.72 17.78 374,386 -0.44(-2.41%)
Mar 26, 2015 18.19 18.68 18.00 18.22 505,134 -0.07(-0.38%)
Mar 25, 2015 19.10 19.35 17.92 18.29 933,008 -0.81(-4.24%)
Mar 24, 2015 19.19 19.56 18.47 19.10 1,058,969 -0.14(-0.73%)
Mar 23, 2015 17.22 19.26 17.22 19.24 2,081,814 +1.87(+10.77%)
Mar 20, 2015 17.98 18.04 17.26 17.37 1,984,270 -0.54(-3.02%)
Mar 19, 2015 17.74 18.20 17.62 17.91 544,423 +0.08(+0.45%)
Mar 18, 2015 17.43 17.99 17.30 17.83 638,846 +0.27(+1.54%)
Mar 17, 2015 17.54 17.70 17.28 17.56 607,515 +0.09(+0.52%)
Mar 16, 2015 17.44 17.57 17.02 17.47 597,964 +0.06(+0.34%)
Mar 13, 2015 17.24 17.81 17.00 17.41 1,130,767 +0.13(+0.75%)
Mar 12, 2015 17.20 17.58 17.15 17.28 760,050 +0.22(+1.29%)
Mar 11, 2015 16.58 17.59 16.50 17.06 1,390,965 +0.56(+3.39%)
Mar 10, 2015 16.67 16.77 15.92 16.50 1,668,295 -0.47(-2.77%)
Mar 09, 2015 16.86 17.18 16.58 16.97 788,840 +0.13(+0.77%)
Mar 06, 2015 17.07 17.48 16.59 16.84 862,029 -0.33(-1.92%)
Mar 05, 2015 17.15 17.58 16.86 17.17 973,220 +0.07(+0.41%)
Mar 04, 2015 17.15 17.31 17.68 17.10 1,611,067 -0.58(-3.28%)
Mar 03, 2015 19.03 19.16 17.48 17.68 2,341,371 -1.48(-7.72%)
Mar 02, 2015 19.55 19.87 18.65 19.16 1,407,963 -0.74(-3.72%)
Feb 27, 2015 19.30 20.00 19.16 19.90 1,790,232 +0.69(+3.59%)
Feb 26, 2015 18.18 19.61 18.18 19.21 2,623,540 +1.18(+6.54%)
Feb 25, 2015 17.26 18.03 17.16 18.03 2,005,478 +1.28(+7.64%)
Feb 24, 2015 17.38 17.85 16.58 16.75 1,828,492 -0.63(-3.62%)
Feb 23, 2015 18.45 18.46 16.88 17.38 2,257,334 -0.57(-3.18%)
Feb 20, 2015 19.99 20.24 17.69 17.95 6,284,696 -2.82(-13.58%)
Feb 19, 2015 19.25 21.00 19.25 20.77 3,062,170 +1.24(+6.35%)
Feb 18, 2015 19.55 19.77 19.25 19.53 1,598,214 -0.13(-0.66%)
Feb 17, 2015 19.89 19.99 19.55 19.66 897,433 +0.11(+0.56%)
Feb 13, 2015 19.58 19.55 19.55 19.55 1,782,800 +0.12(+0.62%)
Feb 12, 2015 19.72 20.00 19.05 19.43 1,099,829 -0.06(-0.31%)
Feb 11, 2015 18.29 19.90 18.21 19.49 1,078,279 +1.14(+6.21%)
Feb 10, 2015 18.90 19.04 18.01 18.35 795,100 -0.39(-2.08%)
Feb 09, 2015 19.26 19.77 18.59 18.74 705,143 -0.53(-2.75%)
Feb 06, 2015 20.03 20.07 19.05 19.27 558,665 -0.71(-3.55%)
Feb 05, 2015 19.00 20.04 18.97 19.98 831,226 +1.10(+5.83%)
Feb 04, 2015 19.55 19.66 18.75 18.88 583,045 -0.41(-2.13%)
Feb 03, 2015 18.46 19.85 18.46 19.29 1,477,774 +0.90(+4.89%)
Feb 02, 2015 18.30 18.56 17.65 18.39 735,845 +0.81(+4.61%)
Jan 30, 2015 17.77 17.85 17.50 17.58 373,315 -0.23(-1.29%)
Jan 29, 2015 18.55 18.63 17.50 17.81 630,244 -0.12(-0.67%)
Jan 28, 2015 17.65 18.20 17.21 17.93 654,952 +0.31(+1.76%)
Jan 27, 2015 17.84 17.86 17.41 17.62 1,084,338 -0.54(-2.97%)
Jan 26, 2015 17.86 18.27 17.70 18.16 510,329 +0.21(+1.17%)
Jan 23, 2015 18.25 18.48 17.77 17.95 543,114 -0.20(-1.10%)
Jan 22, 2015 17.74 18.55 17.43 18.15 988,908 +0.49(+2.77%)
Jan 21, 2015 17.99 17.99 17.51 17.66 1,000,299 -0.37(-2.05%)
Jan 20, 2015 18.83 19.07 17.57 18.03 775,389 -0.71(-3.79%)
Jan 16, 2015 18.50 19.00 18.01 18.74 1,395,105 +0.20(+1.08%)
Jan 15, 2015 19.65 19.77 18.50 18.54 934,407 -1.07(-5.46%)
Jan 14, 2015 20.11 20.58 19.52 19.61 1,559,547 -1.49(-7.06%)
Jan 13, 2015 20.95 22.25 20.80 21.10 1,006,017 +0.30(+1.44%)
Jan 12, 2015 20.95 21.29 20.50 20.80 694,549 -0.45(-2.12%)
Jan 09, 2015 20.52 21.63 19.80 21.25 1,149,576 +1.00(+4.94%)
Jan 08, 2015 21.00 21.44 20.17 20.25 812,110 -0.69(-3.30%)
Jan 07, 2015 21.90 22.15 20.73 20.94 741,263 -0.73(-3.37%)
Jan 06, 2015 21.75 22.43 20.44 21.67 971,657 +0.04(+0.18%)
Jan 05, 2015 21.58 22.06 21.04 21.63 661,358 -0.13(-0.60%)
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.