Truecar Inc (NQ: TRUE )

4.050 USD -0.240 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.130 5.230 4.980 5.210 957,469 +0.15(+2.96%)
Sep 29, 2015 5.320 5.380 4.925 5.060 1,143,539 -0.28(-5.24%)
Sep 28, 2015 5.070 5.360 4.940 5.340 983,372 +0.24(+4.71%)
Sep 25, 2015 5.560 5.580 5.050 5.100 793,571 -0.41(-7.44%)
Sep 24, 2015 5.500 5.600 5.370 5.510 800,986 -0.01(-0.18%)
Sep 23, 2015 5.580 5.740 5.380 5.520 937,220 -0.08(-1.43%)
Sep 22, 2015 5.960 6.030 5.510 5.600 1,345,768 -0.47(-7.74%)
Sep 21, 2015 6.530 6.575 6.060 6.070 1,287,024 -0.36(-5.60%)
Sep 18, 2015 6.240 6.490 6.080 6.430 6,427,201 +0.08(+1.26%)
Sep 17, 2015 5.960 6.440 5.940 6.350 1,470,647 +0.38(+6.37%)
Sep 16, 2015 5.880 6.000 5.800 5.970 1,158,587 -0.03(-0.50%)
Sep 15, 2015 5.760 6.060 5.710 6.000 1,163,989 +0.24(+4.17%)
Sep 14, 2015 5.840 6.050 5.500 5.760 2,136,106 -0.15(-2.54%)
Sep 11, 2015 5.940 6.010 5.670 5.910 869,978 -0.09(-1.50%)
Sep 10, 2015 5.830 6.030 5.800 6.000 525,107 +0.17(+2.92%)
Sep 09, 2015 5.840 6.095 5.820 5.830 752,616 +0.00(+0.00%)
Sep 08, 2015 6.130 6.320 5.800 5.830 1,048,768 -0.23(-3.80%)
Sep 04, 2015 6.110 6.060 6.060 6.060 682,500 -0.02(-0.33%)
Sep 03, 2015 6.020 6.410 5.960 6.080 1,069,364 +0.06(+1.00%)
Sep 02, 2015 5.730 6.030 5.620 6.020 764,301 +0.40(+7.12%)
Sep 01, 2015 5.790 6.110 5.560 5.620 820,365 -0.29(-4.91%)
Aug 31, 2015 5.820 6.160 5.640 5.910 1,102,093 +0.11(+1.90%)
Aug 28, 2015 5.450 5.820 5.420 5.800 1,187,092 +0.36(+6.62%)
Aug 27, 2015 4.980 5.440 4.910 5.440 856,846 +0.52(+10.46%)
Aug 26, 2015 4.950 4.950 4.750 4.925 833,004 +0.05(+1.13%)
Aug 25, 2015 5.000 5.000 4.770 4.870 956,770 +0.08(+1.67%)
Aug 24, 2015 4.480 4.860 4.010 4.790 961,899 +0.00(+0.00%)
Aug 21, 2015 4.830 4.960 4.735 4.790 882,955 -0.17(-3.43%)
Aug 20, 2015 5.260 5.275 4.880 4.960 1,266,561 -0.32(-6.06%)
Aug 19, 2015 5.440 5.460 5.130 5.280 997,809 -0.16(-2.94%)
Aug 18, 2015 5.500 5.570 5.425 5.440 528,764 -0.02(-0.37%)
Aug 17, 2015 5.540 5.610 5.325 5.460 748,936 +0.05(+0.92%)
Aug 14, 2015 5.570 5.750 5.400 5.410 1,084,905 -0.22(-3.91%)
Aug 13, 2015 5.840 5.885 5.620 5.630 805,208 -0.15(-2.60%)
Aug 12, 2015 5.970 6.000 5.500 5.780 1,714,675 -0.20(-3.34%)
Aug 11, 2015 5.960 6.060 5.720 5.980 1,474,506 +0.12(+2.05%)
Aug 10, 2015 5.720 5.910 5.565 5.860 1,328,695 +0.10(+1.74%)
Aug 07, 2015 5.480 5.790 5.070 5.760 2,589,074 +0.22(+3.97%)
Aug 06, 2015 5.900 5.900 5.450 5.540 2,057,580 -0.37(-6.26%)
Aug 05, 2015 6.060 6.250 5.880 5.910 935,487 -0.13(-2.15%)
Aug 04, 2015 6.280 6.330 6.020 6.040 911,815 -0.22(-3.51%)
Aug 03, 2015 6.500 6.510 6.110 6.260 1,379,114 -0.26(-3.99%)
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%)
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.