Truecar Inc (NQ: TRUE )

3.380 -0.060 (-1.74%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.07 19.96 19.00 19.93 2,218,374 +0.89(+4.67%)
Jun 29, 2017 19.18 19.43 18.57 19.04 952,947 -0.23(-1.19%)
Jun 28, 2017 18.43 19.29 18.24 19.27 1,118,142 +0.96(+5.24%)
Jun 27, 2017 18.37 18.80 18.09 18.31 934,230 -0.15(-0.81%)
Jun 26, 2017 18.35 18.48 17.78 18.46 1,167,575 +0.16(+0.87%)
Jun 23, 2017 18.20 18.30 2,063,575 -0.03(-0.16%)
Jun 22, 2017 18.52 18.60 18.17 18.33 1,419,442 -0.19(-1.03%)
Jun 21, 2017 18.19 18.55 18.07 18.52 787,473 +0.44(+2.43%)
Jun 20, 2017 18.84 18.93 18.05 18.08 723,623 -0.82(-4.34%)
Jun 19, 2017 18.98 19.04 18.71 18.90 908,660 +0.05(+0.27%)
Jun 16, 2017 18.66 18.89 18.52 18.85 2,106,635 +0.10(+0.53%)
Jun 15, 2017 18.26 18.78 18.05 18.75 995,071 +0.29(+1.57%)
Jun 14, 2017 18.74 18.89 18.36 18.46 917,507 -0.32(-1.70%)
Jun 13, 2017 18.68 18.94 18.51 18.78 1,434,277 +0.17(+0.91%)
Jun 12, 2017 18.73 18.82 18.03 18.61 1,446,272 -0.30(-1.59%)
Jun 09, 2017 19.25 19.63 18.56 18.91 1,842,295 -0.36(-1.87%)
Jun 08, 2017 19.13 19.31 19.07 19.27 984,450 +0.12(+0.63%)
Jun 07, 2017 19.42 19.64 18.99 19.15 1,523,673 -0.10(-0.52%)
Jun 06, 2017 18.52 19.47 18.51 19.25 2,931,319 +0.73(+3.94%)
Jun 05, 2017 17.91 18.61 17.83 18.52 3,009,420 +0.61(+3.41%)
Jun 02, 2017 17.85 17.97 17.66 17.91 1,381,222 +0.07(+0.39%)
Jun 01, 2017 17.60 17.89 17.51 17.84 728,877 +0.26(+1.48%)
May 31, 2017 17.51 17.63 17.08 17.58 1,057,906 +0.17(+0.98%)
May 30, 2017 17.65 17.85 17.33 17.41 1,069,154 -0.41(-2.30%)
May 26, 2017 17.73 17.97 17.66 17.82 1,463,757 +0.04(+0.22%)
May 25, 2017 17.51 17.84 17.40 17.78 1,027,385 +0.37(+2.13%)
May 24, 2017 17.59 17.62 17.40 17.41 927,234 -0.10(-0.57%)
May 23, 2017 17.65 17.75 17.40 17.51 1,519,963 -0.07(-0.40%)
May 22, 2017 17.53 17.64 17.34 17.58 1,850,624 +0.07(+0.40%)
May 19, 2017 17.65 17.83 17.47 17.51 1,650,497 -0.03(-0.17%)
May 18, 2017 16.84 17.57 16.79 17.54 2,187,187 +0.66(+3.91%)
May 17, 2017 17.91 18.02 16.87 16.88 3,084,972 -1.24(-6.84%)
May 16, 2017 17.68 18.23 17.66 18.12 3,712,600 +0.54(+3.07%)
May 15, 2017 17.50 17.68 17.34 17.58 2,660,807 +0.31(+1.80%)
May 12, 2017 17.20 17.58 16.99 17.27 2,440,149 -0.01(-0.06%)
May 11, 2017 17.68 17.69 17.11 17.28 2,450,075 -0.52(-2.92%)
May 10, 2017 18.00 18.76 17.69 17.80 4,205,036 +0.49(+2.83%)
May 09, 2017 17.23 17.38 16.97 17.31 2,381,291 +0.10(+0.58%)
May 08, 2017 17.35 17.42 17.12 17.21 1,842,825 -0.20(-1.15%)
May 05, 2017 17.25 17.50 16.97 17.41 3,082,109 +0.21(+1.22%)
May 04, 2017 17.23 17.37 16.95 17.20 1,023,764 +0.00(+0.00%)
May 03, 2017 17.40 17.40 17.03 17.20 1,280,770 -0.30(-1.71%)
May 02, 2017 17.83 17.85 17.30 17.50 1,602,598 -0.17(-0.96%)
May 01, 2017 17.59 17.83 17.27 17.67 2,833,643 +0.15(+0.86%)
Apr 28, 2017 17.46 17.60 17.10 17.52 3,609,429 -0.05(-0.28%)
Apr 27, 2017 17.10 17.86 16.95 17.57 9,370,316 +0.83(+4.96%)
Apr 26, 2017 16.51 17.09 16.50 16.74 3,309,051 +0.27(+1.64%)
Apr 25, 2017 15.90 16.55 15.86 16.47 2,993,402 +0.62(+3.91%)
Apr 24, 2017 15.06 15.87 15.02 15.85 1,766,467 +0.59(+3.87%)
Apr 21, 2017 15.35 15.48 15.19 15.26 1,509,489 -0.06(-0.39%)
Apr 20, 2017 15.28 15.47 15.12 15.32 1,175,897 +0.11(+0.72%)
Apr 19, 2017 14.60 15.30 14.60 15.21 1,407,854 +0.54(+3.68%)
Apr 18, 2017 14.45 14.67 14.30 14.67 1,165,810 +0.19(+1.31%)
Apr 17, 2017 14.17 14.50 13.91 14.48 2,212,971 +0.28(+1.97%)
Apr 13, 2017 14.25 14.37 13.97 14.20 1,374,115 -0.11(-0.77%)
Apr 12, 2017 14.47 14.64 14.13 14.31 1,107,193 -0.19(-1.31%)
Apr 11, 2017 14.34 14.59 14.31 14.50 1,113,078 +0.10(+0.69%)
Apr 10, 2017 14.47 14.68 14.30 14.40 1,223,276 -0.07(-0.48%)
Apr 07, 2017 14.49 14.61 14.49 14.47 2,038,966 -0.08(-0.55%)
Apr 06, 2017 14.67 14.82 14.48 14.55 2,316,383 -0.09(-0.61%)
Apr 05, 2017 14.98 15.14 14.58 14.64 2,396,928 -0.27(-1.81%)
Apr 04, 2017 14.96 15.00 14.45 14.91 2,102,282 -0.07(-0.47%)
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.