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 (%)
Jan 31, 2020 3.590 3.710 3.550 3.700 855,600 +0.06(+1.65%)
Jan 30, 2020 3.550 3.645 3.410 3.640 1,194,640 +0.09(+2.54%)
Jan 29, 2020 3.880 3.880 3.540 3.550 881,320 -0.33(-8.51%)
Jan 28, 2020 3.960 3.980 3.870 3.880 471,018 -0.05(-1.27%)
Jan 27, 2020 3.870 3.960 3.850 3.930 1,305,146 +0.00(+0.00%)
Jan 24, 2020 3.980 3.990 3.900 3.930 642,600 -0.04(-1.01%)
Jan 23, 2020 4.240 4.240 3.960 3.970 645,009 -0.26(-6.15%)
Jan 22, 2020 4.340 4.360 4.210 4.230 519,508 -0.08(-1.86%)
Jan 21, 2020 4.320 4.380 4.280 4.310 662,172 -0.05(-1.15%)
Jan 17, 2020 4.340 4.400 4.270 4.360 552,400 +0.05(+1.16%)
Jan 16, 2020 4.160 4.320 4.150 4.310 997,444 +0.17(+4.11%)
Jan 15, 2020 4.030 4.160 4.030 4.140 825,307 +0.09(+2.22%)
Jan 14, 2020 4.050 4.085 3.940 4.050 872,669 +0.04(+1.00%)
Jan 13, 2020 4.190 4.190 4.000 4.010 1,526,277 -0.18(-4.30%)
Jan 10, 2020 4.460 4.460 4.160 4.190 2,536,500 -0.26(-5.84%)
Jan 09, 2020 4.650 4.650 4.430 4.450 1,117,619 -0.17(-3.68%)
Jan 08, 2020 4.640 4.680 4.570 4.620 664,187 -0.02(-0.43%)
Jan 07, 2020 4.690 4.745 4.580 4.640 680,826 -0.07(-1.49%)
Jan 06, 2020 4.730 4.760 4.660 4.710 560,414 -0.06(-1.26%)
Jan 03, 2020 4.830 4.880 4.730 4.770 528,100 -0.12(-2.35%)
Jan 02, 2020 4.800 4.920 4.760 4.885 930,025 +0.13(+2.84%)
Dec 31, 2019 4.650 4.810 4.610 4.750 2,252,800 +0.05(+1.06%)
Dec 30, 2019 4.610 4.890 4.590 4.700 4,271,242 +0.09(+1.95%)
Dec 27, 2019 4.590 4.710 4.550 4.610 1,967,300 +0.01(+0.22%)
Dec 26, 2019 4.760 4.800 4.470 4.600 1,948,641 -0.13(-2.75%)
Dec 24, 2019 4.770 4.840 4.680 4.730 988,700 -0.03(-0.63%)
Dec 23, 2019 4.800 4.895 4.760 4.760 613,004 -0.04(-0.83%)
Dec 20, 2019 5.000 5.000 4.690 4.800 2,868,000 -0.19(-3.81%)
Dec 19, 2019 5.140 5.210 4.970 4.990 2,173,122 -0.19(-3.67%)
Dec 18, 2019 5.020 5.210 5.010 5.180 4,115,135 +0.15(+2.98%)
Dec 17, 2019 5.090 5.095 4.925 5.030 1,197,464 -0.08(-1.57%)
Dec 16, 2019 5.100 5.190 5.020 5.110 3,671,490 +0.06(+1.19%)
Dec 13, 2019 4.930 5.065 4.920 5.050 2,430,200 +0.10(+2.02%)
Dec 12, 2019 4.860 4.970 4.850 4.950 875,603 +0.07(+1.43%)
Dec 11, 2019 4.800 4.965 4.780 4.880 762,427 +0.10(+2.09%)
Dec 10, 2019 4.850 4.870 4.770 4.780 1,867,789 -0.08(-1.65%)
Dec 09, 2019 4.810 4.910 4.770 4.860 848,308 +0.03(+0.62%)
Dec 06, 2019 4.870 4.900 4.780 4.830 794,600 +0.00(+0.00%)
Dec 05, 2019 4.890 4.940 4.760 4.830 796,933 -0.04(-0.82%)
Dec 04, 2019 4.940 4.975 4.860 4.870 1,060,550 -0.04(-0.81%)
Dec 03, 2019 4.910 4.950 4.730 4.910 1,315,299 -0.05(-1.01%)
Dec 02, 2019 5.270 5.270 4.900 4.960 1,398,459 -0.29(-5.52%)
Nov 29, 2019 5.160 5.280 5.110 5.250 1,155,900 +0.09(+1.74%)
Nov 27, 2019 5.400 5.440 5.130 5.160 1,615,500 -0.21(-3.91%)
Nov 26, 2019 5.100 5.400 5.010 5.370 3,495,006 +0.21(+4.07%)
Nov 25, 2019 4.930 5.160 4.820 5.160 3,562,699 +0.28(+5.74%)
Nov 22, 2019 4.680 4.900 4.580 4.880 1,897,000 +0.23(+4.95%)
Nov 21, 2019 4.560 4.700 4.490 4.650 2,317,904 +0.11(+2.31%)
Nov 20, 2019 4.470 4.560 4.380 4.545 1,684,863 +0.05(+1.22%)
Nov 19, 2019 4.570 4.570 4.490 4.490 663,472 -0.05(-1.10%)
Nov 18, 2019 4.590 4.650 4.530 4.540 969,270 -0.08(-1.73%)
Nov 15, 2019 4.530 4.650 4.480 4.620 2,379,100 +0.12(+2.67%)
Nov 14, 2019 4.470 4.510 4.430 4.500 1,292,570 +0.01(+0.22%)
Nov 13, 2019 4.460 4.520 4.370 4.490 1,338,150 -0.04(-0.88%)
Nov 12, 2019 4.780 4.780 4.480 4.530 1,561,683 -0.24(-5.03%)
Nov 11, 2019 4.770 4.880 4.730 4.770 2,219,357 -0.01(-0.21%)
Nov 08, 2019 4.390 5.420 4.280 4.780 9,030,900 +1.13(+30.96%)
Nov 07, 2019 3.690 3.710 3.610 3.650 1,023,026 -0.01(-0.27%)
Nov 06, 2019 3.600 3.700 3.590 3.660 947,890 +0.04(+1.10%)
Nov 05, 2019 3.580 3.670 3.570 3.620 1,050,767 +0.04(+1.12%)
Nov 04, 2019 3.510 3.610 3.450 3.580 1,504,585 +0.13(+3.77%)
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.