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 (%)
Jun 30, 2015 11.98 12.07 11.87 11.99 679,440 +0.05(+0.42%)
Jun 29, 2015 12.25 12.58 11.85 11.94 1,295,205 -0.57(-4.56%)
Jun 26, 2015 12.65 12.76 12.35 12.51 5,987,303 -0.09(-0.71%)
Jun 25, 2015 12.72 12.76 12.40 12.60 895,509 -0.16(-1.25%)
Jun 24, 2015 12.85 13.22 12.60 12.76 982,310 -0.17(-1.31%)
Jun 23, 2015 12.86 13.31 12.71 12.93 1,189,781 +0.04(+0.31%)
Jun 22, 2015 12.98 13.05 12.60 12.89 1,109,859 -0.11(-0.85%)
Jun 19, 2015 13.47 13.51 12.85 13.00 1,467,801 -0.52(-3.85%)
Jun 18, 2015 12.18 13.67 12.18 13.52 2,544,430 +1.35(+11.09%)
Jun 17, 2015 12.42 12.68 12.05 12.17 1,354,862 -0.27(-2.17%)
Jun 16, 2015 12.63 12.70 12.26 12.44 1,224,103 -0.19(-1.50%)
Jun 15, 2015 12.36 12.89 12.30 12.63 1,392,319 +0.23(+1.85%)
Jun 12, 2015 12.40 12.62 12.26 12.40 685,127 -0.03(-0.24%)
Jun 11, 2015 12.80 12.97 12.34 12.43 1,971,502 -0.36(-2.81%)
Jun 10, 2015 13.20 13.21 12.72 12.79 2,225,157 -0.39(-2.96%)
Jun 09, 2015 13.03 13.42 12.51 13.18 1,409,317 +0.17(+1.31%)
Jun 08, 2015 13.56 13.69 12.86 13.01 3,046,879 -0.58(-4.27%)
Jun 05, 2015 13.75 13.99 13.50 13.59 1,498,810 +0.08(+0.59%)
Jun 04, 2015 13.89 13.97 13.49 13.51 912,801 -0.43(-3.08%)
Jun 03, 2015 13.90 14.13 13.63 13.94 667,184 -0.03(-0.21%)
Jun 02, 2015 13.64 14.16 13.57 13.97 705,157 +0.26(+1.90%)
Jun 01, 2015 13.77 13.92 13.50 13.71 826,293 -0.12(-0.87%)
May 29, 2015 14.00 14.06 13.82 13.83 944,681 -0.19(-1.36%)
May 28, 2015 14.00 14.32 13.92 14.02 578,328 -0.03(-0.21%)
May 27, 2015 13.95 14.20 13.80 14.05 513,575 +0.12(+0.86%)
May 26, 2015 14.20 14.41 13.74 13.93 972,426 -0.24(-1.69%)
May 22, 2015 14.04 14.17 14.17 14.17 899,500 +0.12(+0.85%)
May 21, 2015 13.58 14.15 13.47 14.05 1,676,619 +0.06(+0.43%)
May 20, 2015 14.91 15.12 13.52 13.99 2,644,573 -1.04(-6.92%)
May 19, 2015 14.90 15.20 14.77 15.03 756,726 +0.13(+0.87%)
May 18, 2015 14.40 14.99 14.22 14.90 947,168 +0.65(+4.56%)
May 15, 2015 14.17 14.66 14.06 14.25 767,856 +0.11(+0.78%)
May 14, 2015 14.13 14.48 13.92 14.14 804,097 +0.06(+0.43%)
May 13, 2015 14.39 14.41 13.98 14.08 1,335,576 +0.22(+1.59%)
May 12, 2015 13.50 14.24 13.34 13.86 1,631,099 +0.35(+2.59%)
May 11, 2015 14.09 14.51 13.30 13.51 2,397,480 -0.60(-4.25%)
May 08, 2015 14.78 15.25 13.74 14.11 4,962,755 -0.92(-6.12%)
May 07, 2015 15.50 15.50 14.96 15.03 1,766,197 -0.24(-1.57%)
May 06, 2015 15.52 15.56 14.85 15.27 1,715,120 +0.14(+0.93%)
May 05, 2015 15.25 15.35 15.04 15.13 1,141,637 -0.17(-1.11%)
May 04, 2015 15.48 15.55 15.20 15.30 440,305 -0.17(-1.10%)
May 01, 2015 15.41 15.59 14.11 15.47 1,357,740 +0.05(+0.32%)
Apr 30, 2015 15.55 15.57 15.11 15.42 1,066,813 -0.18(-1.15%)
Apr 29, 2015 15.55 15.97 15.48 15.60 946,868 -0.03(-0.19%)
Apr 28, 2015 16.26 16.31 15.45 15.63 1,194,752 -0.11(-0.70%)
Apr 27, 2015 16.50 16.92 15.25 15.74 2,672,647 +0.12(+0.77%)
Apr 24, 2015 15.69 15.99 15.52 15.62 375,295 -0.09(-0.57%)
Apr 23, 2015 15.72 15.97 15.51 15.71 652,754 -0.01(-0.06%)
Apr 22, 2015 15.97 16.00 15.59 15.72 1,166,144 -0.26(-1.63%)
Apr 21, 2015 15.91 16.18 15.52 15.98 650,683 +0.06(+0.38%)
Apr 20, 2015 16.40 16.48 15.71 15.92 908,730 -0.46(-2.81%)
Apr 17, 2015 16.33 16.44 16.01 16.38 527,200 -0.09(-0.55%)
Apr 16, 2015 15.75 16.95 15.75 16.47 1,585,228 +0.72(+4.57%)
Apr 15, 2015 16.01 16.09 15.59 15.75 825,767 -0.24(-1.50%)
Apr 14, 2015 16.35 16.35 15.89 15.99 757,855 -0.44(-2.68%)
Apr 13, 2015 16.05 16.57 16.00 16.43 563,043 +0.36(+2.24%)
Apr 10, 2015 16.10 16.29 15.93 16.07 749,273 +0.22(+1.39%)
Apr 09, 2015 16.03 16.13 15.83 15.85 1,075,056 -0.18(-1.12%)
Apr 08, 2015 16.17 16.73 15.98 16.03 976,620 -0.10(-0.62%)
Apr 07, 2015 16.10 16.25 15.93 16.13 783,620 +0.05(+0.31%)
Apr 06, 2015 16.06 16.36 15.60 16.08 1,732,427 +0.37(+2.36%)
Apr 02, 2015 16.28 15.71 15.71 15.71 6,518,500 -1.29(-7.59%)
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.