Truecar Inc (NQ: TRUE )

3.350 USD -0.070 (-2.05%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.280 4.280 4.100 4.200 744,378 -0.07(-1.64%)
Aug 30, 2021 4.180 4.300 4.180 4.270 747,305 +0.10(+2.40%)
Aug 27, 2021 4.040 4.185 4.040 4.170 505,896 +0.11(+2.71%)
Aug 26, 2021 4.070 4.160 4.042 4.060 529,178 +0.00(+0.00%)
Aug 25, 2021 4.050 4.145 4.020 4.060 668,683 -0.02(-0.49%)
Aug 24, 2021 4.000 4.110 3.980 4.080 593,214 +0.10(+2.51%)
Aug 23, 2021 3.870 4.005 3.870 3.980 797,771 +0.10(+2.58%)
Aug 20, 2021 3.810 3.930 3.800 3.880 848,340 +0.04(+1.04%)
Aug 19, 2021 3.810 3.870 3.740 3.840 965,788 -0.02(-0.52%)
Aug 18, 2021 3.860 4.025 3.840 3.860 812,248 +0.00(+0.00%)
Aug 17, 2021 4.000 4.000 3.840 3.860 1,055,706 -0.14(-3.50%)
Aug 16, 2021 3.990 4.120 3.930 4.000 1,274,847 +0.09(+2.30%)
Aug 13, 2021 4.000 4.030 3.840 3.910 991,730 -0.09(-2.25%)
Aug 12, 2021 4.160 4.160 4.000 4.000 771,197 -0.17(-4.08%)
Aug 11, 2021 4.100 4.185 3.990 4.170 1,028,850 +0.05(+1.21%)
Aug 10, 2021 4.270 4.300 4.110 4.120 1,078,973 -0.18(-4.19%)
Aug 09, 2021 4.150 4.360 4.072 4.300 1,327,701 +0.14(+3.37%)
Aug 06, 2021 4.530 4.740 4.095 4.160 3,350,455 -1.05(-20.15%)
Aug 05, 2021 5.160 5.265 4.840 5.210 1,479,095 +0.00(+0.00%)
Aug 04, 2021 5.230 5.360 5.200 5.210 547,214 -0.06(-1.14%)
Aug 03, 2021 5.350 5.350 5.199 5.270 886,711 -0.05(-0.94%)
Aug 02, 2021 5.270 5.415 5.270 5.320 626,212 +0.06(+1.14%)
Jul 30, 2021 5.410 5.500 5.250 5.260 1,019,269 -0.21(-3.84%)
Jul 29, 2021 5.450 5.525 5.430 5.470 1,098,107 +0.04(+0.74%)
Jul 28, 2021 5.350 5.465 5.335 5.430 448,157 +0.08(+1.50%)
Jul 27, 2021 5.500 5.580 5.240 5.350 689,657 -0.21(-3.78%)
Jul 26, 2021 5.510 5.660 5.500 5.560 1,078,904 +0.10(+1.83%)
Jul 23, 2021 5.480 5.530 5.415 5.460 1,265,029 +0.00(+0.00%)
Jul 22, 2021 5.580 5.600 5.390 5.460 465,061 -0.14(-2.50%)
Jul 21, 2021 5.450 5.660 5.420 5.600 1,467,095 +0.15(+2.75%)
Jul 20, 2021 5.330 5.530 5.320 5.450 712,883 +0.09(+1.68%)
Jul 19, 2021 5.270 5.419 5.070 5.360 810,986 -0.01(-0.19%)
Jul 16, 2021 5.520 5.540 5.365 5.370 596,897 -0.08(-1.47%)
Jul 15, 2021 5.420 5.470 5.310 5.450 652,724 +0.03(+0.55%)
Jul 14, 2021 5.600 5.635 5.405 5.420 600,823 -0.18(-3.21%)
Jul 13, 2021 5.600 5.730 5.580 5.600 408,508 -0.04(-0.71%)
Jul 12, 2021 5.660 5.690 5.580 5.640 472,107 +0.02(+0.36%)
Jul 09, 2021 5.490 5.660 5.490 5.620 521,974 +0.16(+2.93%)
Jul 08, 2021 5.310 5.659 5.265 5.460 1,073,421 +0.02(+0.37%)
Jul 07, 2021 5.570 5.600 5.404 5.440 784,047 -0.14(-2.51%)
Jul 06, 2021 5.630 5.700 5.475 5.580 510,320 -0.06(-1.06%)
Jul 02, 2021 5.570 5.781 5.550 5.640 597,663 -0.13(-2.25%)
Jul 01, 2021 5.680 5.970 5.680 5.770 1,476,737 +0.12(+2.12%)
Jun 30, 2021 5.670 5.700 5.540 5.650 690,933 -0.01(-0.18%)
Jun 29, 2021 5.700 5.750 5.600 5.660 633,622 -0.05(-0.88%)
Jun 28, 2021 5.740 5.810 5.660 5.710 486,655 +0.01(+0.18%)
Jun 25, 2021 5.820 5.860 5.690 5.700 2,650,573 -0.12(-2.06%)
Jun 24, 2021 5.810 5.900 5.730 5.820 591,330 +0.07(+1.22%)
Jun 23, 2021 5.510 5.790 5.510 5.750 981,771 +0.24(+4.36%)
Jun 22, 2021 5.410 5.550 5.330 5.510 1,287,579 +0.17(+3.18%)
Jun 21, 2021 5.240 5.340 5.175 5.340 1,037,516 +0.14(+2.69%)
Jun 18, 2021 5.210 5.300 5.170 5.200 999,054 -0.06(-1.14%)
Jun 17, 2021 5.230 5.340 5.220 5.260 737,163 -0.01(-0.19%)
Jun 16, 2021 5.190 5.360 5.160 5.270 766,657 +0.06(+1.15%)
Jun 15, 2021 5.260 5.315 5.180 5.210 580,176 -0.08(-1.51%)
Jun 14, 2021 5.270 5.390 5.225 5.290 578,647 -0.01(-0.19%)
Jun 11, 2021 5.260 5.400 5.230 5.300 686,107 -0.01(-0.19%)
Jun 10, 2021 5.420 5.480 5.310 5.310 495,632 -0.10(-1.85%)
Jun 09, 2021 5.360 5.520 5.325 5.410 1,747,792 +0.06(+1.12%)
Jun 08, 2021 5.500 5.590 5.325 5.350 1,019,308 -0.14(-2.55%)
Jun 07, 2021 5.670 5.705 5.430 5.490 1,099,116 -0.16(-2.83%)
Jun 04, 2021 5.720 5.780 5.620 5.650 612,160 -0.09(-1.57%)
Jun 03, 2021 5.740 5.890 5.660 5.740 820,876 -0.06(-1.03%)
Jun 02, 2021 6.020 6.220 5.710 5.800 1,631,921 +0.12(+2.11%)
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.