Truecar Inc (NQ: TRUE )

4.100 USD -0.100 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 4.080 4.125 3.970 4.100 588,643 -0.10(-2.38%)
Sep 17, 2021 4.150 4.230 4.120 4.200 1,928,895 +0.08(+1.94%)
Sep 16, 2021 4.160 4.175 4.080 4.120 502,569 -0.04(-0.96%)
Sep 15, 2021 4.180 4.190 4.095 4.160 549,531 -0.03(-0.72%)
Sep 14, 2021 4.320 4.320 4.180 4.190 797,041 -0.10(-2.33%)
Sep 13, 2021 4.240 4.330 4.210 4.290 698,047 +0.05(+1.18%)
Sep 10, 2021 4.200 4.300 4.180 4.240 790,252 +0.07(+1.68%)
Sep 09, 2021 4.070 4.200 4.050 4.170 813,515 +0.09(+2.21%)
Sep 08, 2021 4.120 4.140 4.030 4.080 752,787 -0.03(-0.73%)
Sep 07, 2021 4.190 4.230 4.040 4.110 457,000 -0.06(-1.44%)
Sep 03, 2021 4.180 4.270 4.105 4.170 496,726 +0.01(+0.24%)
Sep 02, 2021 4.320 4.310 4.110 4.160 1,081,244 -0.15(-3.48%)
Sep 01, 2021 4.240 4.330 4.210 4.310 1,225,234 +0.11(+2.62%)
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%)
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.