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 (%)
Apr 30, 2020 2.530 2.600 2.470 2.560 801,755 +0.00(+0.00%)
Apr 29, 2020 2.320 2.630 2.300 2.560 1,754,001 +0.29(+12.78%)
Apr 28, 2020 2.300 2.300 2.220 2.270 1,189,912 -0.01(-0.44%)
Apr 27, 2020 2.300 2.340 2.260 2.280 644,928 -0.01(-0.44%)
Apr 24, 2020 2.270 2.300 2.210 2.290 740,900 -0.02(-0.65%)
Apr 23, 2020 2.330 2.410 2.295 2.305 793,276 -0.02(-1.07%)
Apr 22, 2020 2.250 2.375 2.230 2.330 1,558,713 +0.09(+4.02%)
Apr 21, 2020 2.170 2.265 2.155 2.240 1,476,153 +0.03(+1.36%)
Apr 20, 2020 2.180 2.255 2.180 2.210 665,479 +0.00(+0.00%)
Apr 17, 2020 2.220 2.240 2.170 2.210 590,600 +0.03(+1.38%)
Apr 16, 2020 2.160 2.210 2.100 2.180 742,250 +0.02(+0.93%)
Apr 15, 2020 2.200 2.210 2.110 2.160 580,638 -0.07(-3.14%)
Apr 14, 2020 2.200 2.300 2.170 2.230 853,993 +0.04(+1.83%)
Apr 13, 2020 2.200 2.222 2.160 2.190 911,417 -0.01(-0.45%)
Apr 09, 2020 2.200 2.250 2.140 2.200 1,025,300 +0.04(+1.85%)
Apr 08, 2020 2.140 2.240 2.140 2.160 700,833 +0.04(+1.89%)
Apr 07, 2020 2.210 2.220 2.030 2.120 1,032,580 -0.02(-0.93%)
Apr 06, 2020 2.170 2.280 2.090 2.140 847,269 +0.01(+0.47%)
Apr 03, 2020 2.150 2.160 1.980 2.130 1,695,500 -0.03(-1.39%)
Apr 02, 2020 2.140 2.180 2.100 2.160 832,187 +0.01(+0.47%)
Apr 01, 2020 2.440 2.440 2.150 2.150 933,915 -0.27(-11.16%)
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%)
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.