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 (%)
Sep 29, 2017 14.93 15.87 14.88 15.79 2,542,208 +0.75(+4.99%)
Sep 28, 2017 14.69 15.15 14.45 15.04 1,842,743 +0.33(+2.24%)
Sep 27, 2017 14.89 15.03 14.61 14.71 1,659,969 -0.04(-0.27%)
Sep 26, 2017 15.23 15.23 14.70 14.75 3,218,459 -0.37(-2.45%)
Sep 25, 2017 15.34 15.48 15.04 15.12 1,269,039 -0.29(-1.88%)
Sep 22, 2017 15.77 15.86 15.38 15.41 2,447,211 -0.45(-2.84%)
Sep 21, 2017 16.28 16.34 15.82 15.86 1,324,856 -0.49(-3.00%)
Sep 20, 2017 16.62 16.66 16.33 16.35 597,211 -0.28(-1.68%)
Sep 19, 2017 16.54 16.74 16.37 16.63 509,729 +0.09(+0.54%)
Sep 18, 2017 16.83 16.83 16.43 16.54 940,159 -0.18(-1.08%)
Sep 15, 2017 17.07 17.13 16.67 16.72 1,979,401 -0.32(-1.88%)
Sep 14, 2017 17.06 17.11 16.91 17.04 542,286 +0.00(+0.00%)
Sep 13, 2017 16.80 17.09 16.73 17.04 1,787,472 +0.35(+2.10%)
Sep 12, 2017 17.07 16.65 16.69 928,406 -0.26(-1.53%)
Sep 11, 2017 17.01 17.18 16.84 16.95 640,483 +0.14(+0.83%)
Sep 08, 2017 16.93 17.03 16.71 16.81 558,655 -0.14(-0.83%)
Sep 07, 2017 17.05 17.24 16.89 16.95 1,224,659 -0.03(-0.18%)
Sep 06, 2017 17.00 17.15 16.84 16.98 1,114,892 +0.02(+0.12%)
Sep 05, 2017 16.85 17.05 16.76 16.96 979,601 +0.02(+0.12%)
Sep 01, 2017 16.96 17.09 16.73 16.94 771,288 -0.01(-0.06%)
Aug 31, 2017 16.77 17.00 16.77 16.95 805,250 +0.27(+1.62%)
Aug 30, 2017 16.73 16.88 16.58 16.68 693,779 -0.06(-0.36%)
Aug 29, 2017 16.31 16.88 16.31 16.74 480,394 +0.19(+1.15%)
Aug 28, 2017 16.42 16.70 16.32 16.55 755,502 +0.24(+1.47%)
Aug 25, 2017 16.52 16.57 16.25 16.31 471,631 -0.17(-1.03%)
Aug 24, 2017 16.45 16.80 16.33 16.48 549,367 +0.14(+0.86%)
Aug 23, 2017 16.57 16.59 16.29 16.34 824,907 -0.33(-1.98%)
Aug 22, 2017 16.56 16.99 16.52 16.67 1,358,248 +0.12(+0.73%)
Aug 21, 2017 16.65 16.83 16.34 16.55 995,440 -0.12(-0.72%)
Aug 18, 2017 16.25 16.75 16.13 16.67 837,509 +0.32(+1.96%)
Aug 17, 2017 16.55 16.80 16.34 16.35 1,034,047 -0.27(-1.62%)
Aug 16, 2017 16.62 16.88 16.55 16.62 1,084,439 +0.15(+0.91%)
Aug 15, 2017 16.07 16.59 15.99 16.47 1,524,277 +0.43(+2.68%)
Aug 14, 2017 16.13 16.27 16.00 16.04 1,268,098 +0.10(+0.63%)
Aug 11, 2017 15.70 16.00 15.64 15.94 1,785,109 +0.20(+1.27%)
Aug 10, 2017 16.52 16.69 15.67 15.74 4,649,641 -0.99(-5.92%)
Aug 09, 2017 17.26 17.50 16.35 16.73 8,835,490 -2.78(-14.25%)
Aug 08, 2017 19.68 19.71 19.31 19.51 2,255,823 -0.17(-0.86%)
Aug 07, 2017 19.30 19.74 19.16 19.68 1,103,726 +0.53(+2.77%)
Aug 04, 2017 19.18 18.80 19.15 1,426,935 +0.35(+1.86%)
Aug 03, 2017 18.36 19.04 18.18 18.80 1,640,522 +0.45(+2.45%)
Aug 02, 2017 18.79 18.81 18.04 18.35 2,246,443 -0.39(-2.08%)
Aug 01, 2017 19.08 19.09 18.71 18.74 1,191,913 -0.19(-1.00%)
Jul 31, 2017 19.04 19.04 18.55 18.93 1,158,819 -0.09(-0.47%)
Jul 28, 2017 18.64 19.10 18.51 19.02 1,026,942 +0.25(+1.33%)
Jul 27, 2017 19.66 19.75 18.16 18.77 3,410,146 -0.79(-4.04%)
Jul 26, 2017 20.64 20.75 19.48 19.56 2,685,522 -1.25(-6.01%)
Jul 25, 2017 20.17 20.88 20.00 20.81 1,063,679 +0.82(+4.10%)
Jul 24, 2017 19.95 20.03 19.69 19.99 1,176,542 +0.03(+0.15%)
Jul 21, 2017 20.46 20.52 19.81 19.96 1,023,325 -0.46(-2.25%)
Jul 20, 2017 21.36 21.36 20.38 20.42 1,598,429 -0.81(-3.82%)
Jul 19, 2017 21.11 21.44 21.11 21.23 725,447 +0.13(+0.62%)
Jul 18, 2017 20.93 21.27 20.92 21.10 717,634 +0.10(+0.48%)
Jul 17, 2017 21.67 21.75 20.96 21.00 875,802 -0.56(-2.60%)
Jul 14, 2017 21.47 21.73 21.33 21.56 932,358 +0.16(+0.75%)
Jul 13, 2017 21.24 21.50 21.01 21.40 1,338,364 +0.16(+0.75%)
Jul 12, 2017 21.15 21.48 21.11 21.24 1,416,671 +0.34(+1.63%)
Jul 11, 2017 20.73 21.08 20.49 20.90 1,158,589 +0.21(+1.01%)
Jul 10, 2017 20.43 20.76 20.39 20.69 950,094 +0.31(+1.52%)
Jul 07, 2017 20.05 20.51 19.98 20.38 1,111,742 +0.45(+2.26%)
Jul 06, 2017 19.92 20.14 19.68 19.93 1,046,569 -0.16(-0.80%)
Jul 05, 2017 19.96 20.41 19.91 20.09 1,320,997 +0.16(+0.80%)
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.