Truecar Inc (NQ: TRUE )

3.675 USD -0.005 (-0.14%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.950 4.950 4.710 4.730 639,995 -0.22(-4.44%)
Aug 28, 2020 4.940 4.990 4.890 4.950 561,600 +0.04(+0.71%)
Aug 27, 2020 4.740 4.940 4.720 4.915 877,844 +0.17(+3.47%)
Aug 26, 2020 5.140 5.230 4.750 4.750 737,345 -0.41(-7.95%)
Aug 25, 2020 5.000 5.170 5.000 5.160 1,028,868 +0.02(+0.39%)
Aug 24, 2020 5.000 5.180 4.970 5.140 906,710 +0.16(+3.21%)
Aug 21, 2020 4.940 5.100 4.920 4.980 630,500 +0.03(+0.61%)
Aug 20, 2020 4.740 4.989 4.721 4.950 571,111 +0.11(+2.27%)
Aug 19, 2020 5.040 5.100 4.840 4.840 735,127 -0.25(-4.91%)
Aug 18, 2020 5.140 5.225 5.035 5.090 716,402 -0.07(-1.36%)
Aug 17, 2020 5.130 5.180 5.010 5.160 580,322 +0.04(+0.78%)
Aug 14, 2020 5.190 5.360 5.080 5.120 953,400 -0.03(-0.58%)
Aug 13, 2020 5.070 5.310 5.070 5.150 1,162,400 +0.05(+0.98%)
Aug 12, 2020 5.070 5.170 4.880 5.100 1,150,323 +0.06(+1.19%)
Aug 11, 2020 5.340 5.520 4.910 5.040 2,477,158 -0.40(-7.35%)
Aug 10, 2020 5.750 6.470 5.310 5.440 4,640,765 -0.04(-0.73%)
Aug 07, 2020 5.700 6.350 5.220 5.480 16,613,300 +1.19(+27.74%)
Aug 06, 2020 4.090 4.360 4.050 4.290 3,081,262 +0.20(+4.89%)
Aug 05, 2020 4.150 4.230 3.980 4.090 995,402 -0.09(-2.15%)
Aug 04, 2020 4.040 4.320 4.010 4.180 1,717,885 +0.18(+4.50%)
Aug 03, 2020 3.790 4.035 3.670 4.000 1,537,004 +0.24(+6.38%)
Jul 31, 2020 3.840 3.950 3.535 3.760 999,300 -0.12(-3.09%)
Jul 30, 2020 3.260 4.380 3.200 3.880 5,357,211 +0.54(+16.17%)
Jul 29, 2020 3.070 3.360 3.040 3.340 1,156,411 +0.29(+9.51%)
Jul 28, 2020 2.910 3.130 2.910 3.050 1,244,421 +0.11(+3.74%)
Jul 27, 2020 2.870 2.970 2.770 2.940 1,546,011 +0.07(+2.44%)
Jul 24, 2020 2.940 2.940 2.825 2.870 402,000 -0.06(-2.21%)
Jul 23, 2020 2.950 2.990 2.880 2.935 424,887 -0.02(-0.51%)
Jul 22, 2020 2.920 3.000 2.920 2.950 581,157 +0.00(+0.00%)
Jul 21, 2020 3.020 3.050 2.905 2.950 813,249 -0.03(-1.17%)
Jul 20, 2020 2.960 3.010 2.900 2.985 478,661 +0.06(+2.23%)
Jul 17, 2020 2.980 3.060 2.890 2.920 536,000 -0.09(-2.99%)
Jul 16, 2020 2.950 3.020 2.880 3.010 407,959 +0.04(+1.35%)
Jul 15, 2020 2.830 3.000 2.810 2.970 884,636 +0.19(+6.83%)
Jul 14, 2020 2.780 2.850 2.720 2.780 967,742 +0.00(+0.00%)
Jul 13, 2020 2.940 2.990 2.770 2.780 545,631 -0.11(-3.81%)
Jul 10, 2020 2.820 2.900 2.763 2.890 373,600 +0.06(+2.12%)
Jul 09, 2020 3.070 3.100 2.800 2.830 1,040,370 -0.24(-7.82%)
Jul 08, 2020 2.910 3.080 2.810 3.070 922,754 +0.15(+5.14%)
Jul 07, 2020 2.760 2.990 2.740 2.920 1,073,002 +0.12(+4.29%)
Jul 06, 2020 2.640 2.820 2.600 2.800 1,146,803 +0.24(+9.37%)
Jul 02, 2020 2.600 2.650 2.550 2.560 669,800 -0.01(-0.39%)
Jul 01, 2020 2.570 2.680 2.560 2.570 774,872 -0.01(-0.39%)
Jun 30, 2020 2.620 2.640 2.550 2.580 1,227,134 -0.05(-1.90%)
Jun 29, 2020 2.530 2.680 2.500 2.630 968,741 +0.11(+4.37%)
Jun 26, 2020 2.680 2.690 2.500 2.520 4,139,900 -0.18(-6.67%)
Jun 25, 2020 2.610 2.770 2.590 2.700 944,011 +0.02(+0.75%)
Jun 24, 2020 2.880 2.890 2.580 2.680 1,529,702 -0.23(-7.90%)
Jun 23, 2020 2.950 2.970 2.800 2.910 1,407,540 +0.00(+0.00%)
Jun 22, 2020 2.870 2.930 2.760 2.910 1,427,544 +0.01(+0.34%)
Jun 19, 2020 3.080 3.136 2.830 2.900 2,407,000 -0.05(-1.69%)
Jun 18, 2020 2.730 2.840 2.670 2.950 1,182,813 +0.22(+8.06%)
Jun 17, 2020 2.800 2.810 2.655 2.730 1,193,211 -0.03(-1.09%)
Jun 16, 2020 2.910 2.940 2.730 2.760 990,442 -0.11(-3.83%)
Jun 15, 2020 2.890 2.930 2.770 2.870 909,808 -0.09(-3.04%)
Jun 12, 2020 3.090 3.122 2.860 2.960 686,700 +0.07(+2.42%)
Jun 11, 2020 3.130 3.220 2.880 2.890 1,345,725 -0.28(-8.83%)
Jun 10, 2020 3.500 3.890 3.140 3.170 4,008,609 +0.29(+10.07%)
Jun 09, 2020 2.930 2.980 2.860 2.880 652,395 -0.08(-2.70%)
Jun 08, 2020 2.980 3.030 2.910 2.960 973,485 +0.06(+2.07%)
Jun 05, 2020 2.860 2.950 2.829 2.900 650,400 +0.12(+4.32%)
Jun 04, 2020 2.870 2.910 2.760 2.780 494,570 -0.11(-3.81%)
Jun 03, 2020 2.850 2.905 2.810 2.890 712,071 +0.08(+2.85%)
Jun 02, 2020 2.710 2.820 2.660 2.810 452,234 +0.12(+4.46%)
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.