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 (%)
Jul 31, 2015 6.860 7.030 6.340 6.520 1,779,868 -0.37(-5.37%)
Jul 30, 2015 6.640 7.039 6.616 6.890 2,227,614 +0.20(+2.99%)
Jul 29, 2015 6.560 6.800 6.360 6.690 1,835,872 -0.07(-1.04%)
Jul 28, 2015 5.840 6.940 5.770 6.760 4,801,636 +0.92(+15.75%)
Jul 27, 2015 6.480 6.755 5.800 5.840 4,603,302 -1.03(-14.99%)
Jul 24, 2015 6.900 7.370 6.150 6.870 10,765,295 -3.81(-35.67%)
Jul 23, 2015 10.91 11.10 10.65 10.68 1,687,000 -0.25(-2.29%)
Jul 22, 2015 11.00 11.07 10.83 10.93 1,564,942 -0.29(-2.58%)
Jul 21, 2015 11.04 11.36 11.01 11.22 4,500,292 +0.16(+1.45%)
Jul 20, 2015 11.28 11.33 10.96 11.06 633,542 -0.08(-0.72%)
Jul 17, 2015 11.15 11.41 11.08 11.14 805,127 -0.04(-0.36%)
Jul 16, 2015 11.09 11.26 10.99 11.18 654,955 +0.18(+1.64%)
Jul 15, 2015 10.89 11.07 10.77 11.00 1,177,647 +0.02(+0.14%)
Jul 14, 2015 10.89 11.12 10.81 10.98 1,155,649 -0.03(-0.23%)
Jul 13, 2015 10.66 11.05 10.55 11.01 811,954 +0.35(+3.28%)
Jul 10, 2015 9.810 11.44 9.810 10.66 3,650,028 +0.61(+6.07%)
Jul 09, 2015 11.19 11.29 9.890 10.05 2,729,555 -0.97(-8.80%)
Jul 08, 2015 11.23 11.39 10.89 11.02 863,478 -0.32(-2.82%)
Jul 07, 2015 11.63 11.65 11.11 11.34 861,150 -0.35(-2.99%)
Jul 06, 2015 11.53 11.75 11.18 11.69 825,090 +0.05(+0.43%)
Jul 02, 2015 11.96 11.64 11.64 11.64 838,700 -0.33(-2.76%)
Jul 01, 2015 12.04 12.12 11.80 11.97 575,635 -0.02(-0.17%)
Jun 30, 2015 11.98 12.07 11.87 11.99 679,440 +0.05(+0.42%)
Jun 29, 2015 12.25 12.58 11.85 11.94 1,295,205 -0.57(-4.56%)
Jun 26, 2015 12.65 12.76 12.35 12.51 5,987,303 -0.09(-0.71%)
Jun 25, 2015 12.72 12.76 12.40 12.60 895,509 -0.16(-1.25%)
Jun 24, 2015 12.85 13.22 12.60 12.76 982,310 -0.17(-1.31%)
Jun 23, 2015 12.86 13.31 12.71 12.93 1,189,781 +0.04(+0.31%)
Jun 22, 2015 12.98 13.05 12.60 12.89 1,109,859 -0.11(-0.85%)
Jun 19, 2015 13.47 13.51 12.85 13.00 1,467,801 -0.52(-3.85%)
Jun 18, 2015 12.18 13.67 12.18 13.52 2,544,430 +1.35(+11.09%)
Jun 17, 2015 12.42 12.68 12.05 12.17 1,354,862 -0.27(-2.17%)
Jun 16, 2015 12.63 12.70 12.26 12.44 1,224,103 -0.19(-1.50%)
Jun 15, 2015 12.36 12.89 12.30 12.63 1,392,319 +0.23(+1.85%)
Jun 12, 2015 12.40 12.62 12.26 12.40 685,127 -0.03(-0.24%)
Jun 11, 2015 12.80 12.97 12.34 12.43 1,971,502 -0.36(-2.81%)
Jun 10, 2015 13.20 13.21 12.72 12.79 2,225,157 -0.39(-2.96%)
Jun 09, 2015 13.03 13.42 12.51 13.18 1,409,317 +0.17(+1.31%)
Jun 08, 2015 13.56 13.69 12.86 13.01 3,046,879 -0.58(-4.27%)
Jun 05, 2015 13.75 13.99 13.50 13.59 1,498,810 +0.08(+0.59%)
Jun 04, 2015 13.89 13.97 13.49 13.51 912,801 -0.43(-3.08%)
Jun 03, 2015 13.90 14.13 13.63 13.94 667,184 -0.03(-0.21%)
Jun 02, 2015 13.64 14.16 13.57 13.97 705,157 +0.26(+1.90%)
Jun 01, 2015 13.77 13.92 13.50 13.71 826,293 -0.12(-0.87%)
May 29, 2015 14.00 14.06 13.82 13.83 944,681 -0.19(-1.36%)
May 28, 2015 14.00 14.32 13.92 14.02 578,328 -0.03(-0.21%)
May 27, 2015 13.95 14.20 13.80 14.05 513,575 +0.12(+0.86%)
May 26, 2015 14.20 14.41 13.74 13.93 972,426 -0.24(-1.69%)
May 22, 2015 14.04 14.17 14.17 14.17 899,500 +0.12(+0.85%)
May 21, 2015 13.58 14.15 13.47 14.05 1,676,619 +0.06(+0.43%)
May 20, 2015 14.91 15.12 13.52 13.99 2,644,573 -1.04(-6.92%)
May 19, 2015 14.90 15.20 14.77 15.03 756,726 +0.13(+0.87%)
May 18, 2015 14.40 14.99 14.22 14.90 947,168 +0.65(+4.56%)
May 15, 2015 14.17 14.66 14.06 14.25 767,856 +0.11(+0.78%)
May 14, 2015 14.13 14.48 13.92 14.14 804,097 +0.06(+0.43%)
May 13, 2015 14.39 14.41 13.98 14.08 1,335,576 +0.22(+1.59%)
May 12, 2015 13.50 14.24 13.34 13.86 1,631,099 +0.35(+2.59%)
May 11, 2015 14.09 14.51 13.30 13.51 2,397,480 -0.60(-4.25%)
May 08, 2015 14.78 15.25 13.74 14.11 4,962,755 -0.92(-6.12%)
May 07, 2015 15.50 15.50 14.96 15.03 1,766,197 -0.24(-1.57%)
May 06, 2015 15.52 15.56 14.85 15.27 1,715,120 +0.14(+0.93%)
May 05, 2015 15.25 15.35 15.04 15.13 1,141,637 -0.17(-1.11%)
May 04, 2015 15.48 15.55 15.20 15.30 440,305 -0.17(-1.10%)
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.