Truecar Inc (NQ: TRUE )

3.140 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 3.080 3.180 3.075 3.140 365,755 +0.03(+0.96%)
May 18, 2022 3.130 3.190 3.055 3.110 447,882 -0.09(-2.81%)
May 17, 2022 3.160 3.210 3.100 3.200 210,356 +0.11(+3.56%)
May 16, 2022 3.130 3.170 2.820 3.090 330,128 -0.08(-2.52%)
May 13, 2022 3.080 3.250 3.080 3.170 575,561 +0.13(+4.28%)
May 12, 2022 3.000 3.140 2.920 3.040 680,584 +0.01(+0.33%)
May 11, 2022 2.860 3.040 2.790 3.030 630,570 +0.18(+6.32%)
May 10, 2022 3.530 3.530 2.750 2.850 632,269 -0.69(-19.49%)
May 09, 2022 3.640 3.670 3.280 3.540 395,630 -0.15(-4.07%)
May 06, 2022 3.650 3.763 3.550 3.690 619,575 +0.00(+0.00%)
May 05, 2022 3.740 3.780 3.520 3.690 672,842 -0.11(-2.89%)
May 04, 2022 3.720 3.845 3.650 3.800 1,123,348 +0.08(+2.15%)
May 03, 2022 3.700 3.750 3.650 3.720 608,377 +0.02(+0.54%)
May 02, 2022 3.600 3.720 3.555 3.700 525,011 +0.12(+3.35%)
Apr 29, 2022 3.680 3.740 3.560 3.580 449,741 -0.12(-3.24%)
Apr 28, 2022 3.620 3.730 3.540 3.700 437,929 +0.14(+3.93%)
Apr 27, 2022 3.490 3.610 3.460 3.560 413,667 +0.04(+1.14%)
Apr 26, 2022 3.560 3.630 3.510 3.520 500,342 -0.10(-2.76%)
Apr 25, 2022 3.500 3.650 3.490 3.620 867,556 +0.07(+1.97%)
Apr 22, 2022 3.530 3.595 3.520 3.550 446,871 -0.03(-0.84%)
Apr 21, 2022 3.790 3.790 3.560 3.580 457,921 -0.17(-4.53%)
Apr 20, 2022 3.920 3.920 3.730 3.750 444,500 -0.13(-3.35%)
Apr 19, 2022 3.840 3.905 3.840 3.880 453,868 +0.01(+0.26%)
Apr 18, 2022 3.840 3.950 3.830 3.870 464,023 +0.01(+0.26%)
Apr 14, 2022 3.860 3.890 3.790 3.860 618,190 +0.03(+0.78%)
Apr 13, 2022 3.760 3.850 3.500 3.830 460,788 +0.07(+1.86%)
Apr 12, 2022 3.770 3.990 3.735 3.760 598,161 +0.03(+0.80%)
Apr 11, 2022 3.800 3.850 3.720 3.730 629,119 -0.07(-1.84%)
Apr 08, 2022 3.900 3.925 3.790 3.800 573,331 -0.08(-2.06%)
Apr 07, 2022 3.840 3.910 3.820 3.880 626,680 +0.03(+0.78%)
Apr 06, 2022 3.890 3.920 3.680 3.850 829,420 -0.10(-2.53%)
Apr 05, 2022 4.010 4.050 3.930 3.950 701,510 -0.05(-1.25%)
Apr 04, 2022 4.000 4.050 3.945 4.000 445,396 +0.02(+0.50%)
Apr 01, 2022 3.970 4.080 3.930 3.980 656,918 +0.03(+0.76%)
Mar 31, 2022 3.740 3.980 3.740 3.950 590,087 +0.20(+5.33%)
Mar 30, 2022 3.950 3.950 3.740 3.750 1,076,353 -0.18(-4.58%)
Mar 29, 2022 4.000 4.085 3.910 3.930 912,060 -0.02(-0.51%)
Mar 28, 2022 3.880 3.980 3.830 3.950 548,898 +0.04(+1.02%)
Mar 25, 2022 3.860 3.955 3.820 3.910 567,129 +0.03(+0.77%)
Mar 24, 2022 3.800 3.915 3.760 3.880 1,056,626 +0.11(+2.92%)
Mar 23, 2022 3.770 3.855 3.740 3.770 949,251 -0.01(-0.26%)
Mar 22, 2022 3.790 3.870 3.760 3.780 1,042,489 -0.01(-0.26%)
Mar 21, 2022 3.720 3.825 3.710 3.790 855,875 +0.00(+0.00%)
Mar 18, 2022 3.680 3.820 3.670 3.790 834,790 +0.09(+2.43%)
Mar 17, 2022 3.580 3.745 3.555 3.700 1,431,521 +0.09(+2.49%)
Mar 16, 2022 3.500 3.650 3.470 3.610 692,071 +0.15(+4.34%)
Mar 15, 2022 3.420 3.575 3.400 3.460 1,126,741 +0.04(+1.17%)
Mar 14, 2022 3.370 3.545 3.360 3.420 593,046 +0.04(+1.18%)
Mar 11, 2022 3.390 3.485 3.370 3.380 542,618 +0.01(+0.30%)
Mar 10, 2022 3.250 3.420 3.245 3.370 705,945 +0.03(+0.90%)
Mar 09, 2022 3.300 3.405 3.230 3.340 783,499 +0.09(+2.77%)
Mar 08, 2022 3.070 3.380 3.070 3.250 650,530 +0.17(+5.52%)
Mar 07, 2022 3.190 3.195 3.030 3.080 754,410 -0.09(-2.84%)
Mar 04, 2022 3.250 3.310 3.120 3.170 632,294 -0.09(-2.76%)
Mar 03, 2022 3.380 3.415 3.235 3.260 1,106,318 -0.10(-2.98%)
Mar 02, 2022 3.350 3.490 3.270 3.360 1,171,261 +0.01(+0.30%)
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.