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 30, 2015 17.77 17.85 17.50 17.58 373,315 -0.23(-1.29%)
Jan 29, 2015 18.55 18.63 17.50 17.81 630,244 -0.12(-0.67%)
Jan 28, 2015 17.65 18.20 17.21 17.93 654,952 +0.31(+1.76%)
Jan 27, 2015 17.84 17.86 17.41 17.62 1,084,338 -0.54(-2.97%)
Jan 26, 2015 17.86 18.27 17.70 18.16 510,329 +0.21(+1.17%)
Jan 23, 2015 18.25 18.48 17.77 17.95 543,114 -0.20(-1.10%)
Jan 22, 2015 17.74 18.55 17.43 18.15 988,908 +0.49(+2.77%)
Jan 21, 2015 17.99 17.99 17.51 17.66 1,000,299 -0.37(-2.05%)
Jan 20, 2015 18.83 19.07 17.57 18.03 775,389 -0.71(-3.79%)
Jan 16, 2015 18.50 19.00 18.01 18.74 1,395,105 +0.20(+1.08%)
Jan 15, 2015 19.65 19.77 18.50 18.54 934,407 -1.07(-5.46%)
Jan 14, 2015 20.11 20.58 19.52 19.61 1,559,547 -1.49(-7.06%)
Jan 13, 2015 20.95 22.25 20.80 21.10 1,006,017 +0.30(+1.44%)
Jan 12, 2015 20.95 21.29 20.50 20.80 694,549 -0.45(-2.12%)
Jan 09, 2015 20.52 21.63 19.80 21.25 1,149,576 +1.00(+4.94%)
Jan 08, 2015 21.00 21.44 20.17 20.25 812,110 -0.69(-3.30%)
Jan 07, 2015 21.90 22.15 20.73 20.94 741,263 -0.73(-3.37%)
Jan 06, 2015 21.75 22.43 20.44 21.67 971,657 +0.04(+0.18%)
Jan 05, 2015 21.58 22.06 21.04 21.63 661,358 -0.13(-0.60%)
Jan 02, 2015 22.94 23.10 20.80 21.76 1,139,523 -1.14(-4.98%)
Dec 31, 2014 23.37 22.90 22.90 22.90 314,600 -0.46(-1.97%)
Dec 30, 2014 22.70 23.86 22.31 23.36 554,147 +0.61(+2.68%)
Dec 29, 2014 23.90 24.39 22.65 22.75 882,880 -1.20(-5.01%)
Dec 26, 2014 23.71 24.71 23.59 23.95 858,645 +0.45(+1.91%)
Dec 24, 2014 23.50 23.50 23.50 23.50 768,900 +0.31(+1.34%)
Dec 23, 2014 22.47 23.46 22.36 23.19 1,938,176 +0.96(+4.32%)
Dec 22, 2014 21.46 22.36 21.10 22.23 1,076,763 +0.94(+4.42%)
Dec 19, 2014 21.28 21.57 20.76 21.29 1,835,776 +0.07(+0.33%)
Dec 18, 2014 21.44 21.71 20.73 21.22 959,154 +0.23(+1.10%)
Dec 17, 2014 19.52 21.02 19.16 20.99 850,047 +1.67(+8.64%)
Dec 16, 2014 20.45 20.51 19.12 19.32 1,387,415 -1.58(-7.56%)
Dec 15, 2014 21.46 21.80 20.71 20.90 803,421 -0.45(-2.11%)
Dec 12, 2014 23.00 23.29 21.27 21.35 1,125,949 -1.68(-7.29%)
Dec 11, 2014 21.84 23.18 21.69 23.03 1,516,196 +1.02(+4.63%)
Dec 10, 2014 21.47 22.34 21.08 22.01 1,295,551 +0.43(+1.99%)
Dec 09, 2014 20.18 21.88 19.77 21.58 1,237,803 +0.83(+4.00%)
Dec 08, 2014 21.35 21.37 20.03 20.75 2,559,361 -0.75(-3.49%)
Dec 05, 2014 20.96 21.63 20.94 21.50 971,921 +0.56(+2.67%)
Dec 04, 2014 20.87 21.07 20.38 20.94 1,026,705 -0.06(-0.29%)
Dec 03, 2014 20.44 21.25 20.17 21.00 1,473,691 +0.69(+3.40%)
Dec 02, 2014 18.93 20.70 18.90 20.31 2,356,555 +1.35(+7.12%)
Dec 01, 2014 19.00 19.49 18.02 18.96 1,166,446 -0.20(-1.04%)
Nov 28, 2014 18.98 19.40 18.94 19.16 344,144 +0.02(+0.10%)
Nov 26, 2014 19.43 19.14 19.14 19.14 1,026,100 -0.39(-2.00%)
Nov 25, 2014 19.08 19.79 18.90 19.53 1,843,933 +0.53(+2.79%)
Nov 24, 2014 17.96 19.04 17.87 19.00 1,656,478 +1.04(+5.79%)
Nov 21, 2014 18.37 18.50 17.50 17.96 1,687,108 -0.09(-0.50%)
Nov 20, 2014 18.00 18.25 17.52 18.05 1,854,627 +0.47(+2.67%)
Nov 19, 2014 17.27 17.98 17.15 17.58 634,786 +0.16(+0.92%)
Nov 18, 2014 17.85 18.12 17.29 17.42 778,433 -0.18(-1.02%)
Nov 17, 2014 18.00 18.40 17.49 17.60 1,220,033 -0.15(-0.85%)
Nov 14, 2014 16.87 17.99 16.64 17.75 1,401,462 +0.86(+5.09%)
Nov 13, 2014 17.43 18.17 16.72 16.89 1,176,732 -0.54(-3.10%)
Nov 12, 2014 17.64 17.72 16.46 17.43 6,467,147 -0.06(-0.34%)
Nov 11, 2014 16.31 17.65 16.05 17.49 1,193,328 +0.93(+5.62%)
Nov 10, 2014 16.20 17.22 16.11 16.56 752,275 +0.14(+0.85%)
Nov 07, 2014 16.85 16.85 15.81 16.42 781,983 +0.08(+0.49%)
Nov 06, 2014 17.50 17.56 16.19 16.34 1,377,650 -0.28(-1.68%)
Nov 05, 2014 17.04 17.29 16.10 16.62 1,108,681 -0.57(-3.32%)
Nov 04, 2014 17.26 17.88 16.60 17.19 759,305 -0.32(-1.83%)
Nov 03, 2014 16.50 18.38 16.50 17.51 1,125,946 +0.71(+4.23%)
Oct 31, 2014 16.74 16.87 16.50 16.80 565,106 +0.35(+2.13%)
Oct 30, 2014 16.96 16.98 15.95 16.45 1,115,441 -0.46(-2.72%)
Oct 29, 2014 17.30 17.30 15.71 16.91 2,056,605 -0.35(-2.03%)
Oct 28, 2014 17.14 17.50 17.00 17.26 771,816 +0.12(+0.70%)
Oct 27, 2014 18.00 18.00 16.60 17.14 1,276,075 -0.86(-4.78%)
Oct 24, 2014 18.35 19.09 17.90 18.00 712,152 -0.40(-2.17%)
Oct 23, 2014 18.15 18.62 17.88 18.40 674,926 +0.62(+3.49%)
Oct 22, 2014 18.73 19.01 17.75 17.78 1,412,609 -0.89(-4.77%)
Oct 21, 2014 20.05 20.05 18.63 18.67 1,074,519 -1.17(-5.90%)
Oct 20, 2014 20.18 20.69 19.46 19.84 509,372 -0.48(-2.36%)
Oct 17, 2014 21.01 21.48 20.16 20.32 566,559 -0.07(-0.34%)
Oct 16, 2014 19.88 22.05 19.55 20.39 1,228,363 -0.31(-1.50%)
Oct 15, 2014 18.50 21.00 18.02 20.70 873,230 +2.06(+11.05%)
Oct 14, 2014 18.59 19.23 17.80 18.64 660,146 +0.13(+0.70%)
Oct 13, 2014 19.51 19.90 17.74 18.51 1,217,063 -1.16(-5.90%)
Oct 10, 2014 21.00 21.80 19.23 19.67 1,166,268 -2.08(-9.56%)
Oct 09, 2014 22.85 23.00 20.41 21.75 1,458,677 -1.31(-5.68%)
Oct 08, 2014 20.83 23.88 20.51 23.06 2,661,145 +2.30(+11.08%)
Oct 07, 2014 20.36 21.27 19.51 20.76 688,008 -0.09(-0.43%)
Oct 06, 2014 21.84 21.84 20.35 20.85 719,946 -0.25(-1.18%)
Oct 03, 2014 20.36 21.90 20.33 21.10 2,123,887 +1.03(+5.13%)
Oct 02, 2014 18.56 20.21 18.05 20.07 1,577,309 +1.64(+8.90%)
Oct 01, 2014 18.00 19.25 17.57 18.43 1,776,743 +0.48(+2.67%)
Sep 30, 2014 17.46 18.07 17.45 17.95 802,028 +0.50(+2.87%)
Sep 29, 2014 17.58 18.21 17.13 17.45 699,043 -0.45(-2.51%)
Sep 26, 2014 18.00 18.57 17.40 17.90 1,232,828 +0.01(+0.06%)
Sep 25, 2014 17.42 18.54 16.60 17.89 1,827,458 +0.35(+2.00%)
Sep 24, 2014 17.10 18.53 17.10 17.54 1,873,192 +0.59(+3.48%)
Sep 23, 2014 17.26 18.27 16.82 16.95 1,261,141 -0.70(-3.97%)
Sep 22, 2014 17.96 18.10 17.00 17.65 1,500,130 -0.45(-2.49%)
Sep 19, 2014 19.04 19.20 17.56 18.10 1,684,152 -0.67(-3.57%)
Sep 18, 2014 19.05 19.72 18.55 18.77 1,316,522 -0.65(-3.35%)
Sep 17, 2014 19.80 19.97 19.00 19.42 741,529 -0.43(-2.17%)
Sep 16, 2014 18.30 20.19 17.90 19.85 1,607,094 +1.10(+5.87%)
Sep 15, 2014 20.10 20.41 18.61 18.75 973,813 -1.00(-5.06%)
Sep 12, 2014 20.05 20.32 19.23 19.75 1,230,649 -0.26(-1.30%)
Sep 11, 2014 20.91 21.40 19.50 20.01 2,175,644 -1.19(-5.61%)
Sep 10, 2014 23.23 23.23 20.59 21.20 1,666,609 -1.59(-6.98%)
Sep 09, 2014 22.85 24.41 22.65 22.79 948,273 -0.68(-2.90%)
Sep 08, 2014 23.66 24.84 22.65 23.47 2,161,368 -0.68(-2.82%)
Sep 05, 2014 21.50 25.00 21.42 24.15 2,278,847 +2.31(+10.58%)
Sep 04, 2014 23.23 23.28 21.50 21.84 1,212,210 -0.66(-2.93%)
Sep 03, 2014 23.86 24.50 22.14 22.50 1,969,185 -1.35(-5.66%)
Sep 02, 2014 20.88 24.06 20.75 23.85 1,695,609 +3.18(+15.38%)
Aug 29, 2014 19.89 20.67 20.67 20.67 1,179,100 +1.27(+6.55%)
Aug 28, 2014 19.17 19.87 18.53 19.40 784,266 -0.03(-0.15%)
Aug 27, 2014 19.71 20.08 19.16 19.43 630,836 -0.38(-1.92%)
Aug 26, 2014 19.98 20.07 19.12 19.81 838,750 -0.23(-1.15%)
Aug 25, 2014 21.38 22.08 19.50 20.04 1,804,158 -0.86(-4.11%)
Aug 22, 2014 18.51 21.41 18.31 20.90 2,180,642 +2.17(+11.59%)
Aug 21, 2014 17.10 18.88 16.90 18.73 1,165,861 +1.68(+9.85%)
Aug 20, 2014 16.79 17.47 16.59 17.05 589,235 +0.14(+0.83%)
Aug 19, 2014 16.62 17.39 16.30 16.91 755,796 +0.45(+2.73%)
Aug 18, 2014 16.04 16.65 15.87 16.46 737,683 +0.70(+4.44%)
Aug 15, 2014 16.98 16.98 15.36 15.76 923,396 -0.63(-3.84%)
Aug 14, 2014 15.80 16.75 15.51 16.39 1,530,331 +1.21(+7.97%)
Aug 13, 2014 15.91 16.89 15.05 15.18 1,290,511 -0.69(-4.35%)
Aug 12, 2014 14.18 15.98 13.63 15.87 1,284,188 +2.03(+14.67%)
Aug 11, 2014 14.20 14.25 13.51 13.84 362,493 +0.32(+2.37%)
Aug 08, 2014 13.96 14.27 13.30 13.52 659,882 -1.14(-7.78%)
Aug 07, 2014 14.44 14.74 14.04 14.66 422,859 +0.33(+2.30%)
Aug 06, 2014 13.94 14.45 13.65 14.33 283,506 +0.39(+2.80%)
Aug 05, 2014 13.69 14.11 13.40 13.94 247,834 +0.40(+2.95%)
Aug 04, 2014 13.59 13.66 13.19 13.54 97,005 +0.15(+1.12%)
Aug 01, 2014 13.50 13.71 12.80 13.39 207,771 -0.18(-1.33%)
Jul 31, 2014 13.70 14.00 13.45 13.57 207,674 -0.23(-1.67%)
Jul 30, 2014 13.40 13.96 13.40 13.80 132,731 +0.38(+2.83%)
Jul 29, 2014 13.71 14.12 13.31 13.42 364,580 -0.37(-2.68%)
Jul 28, 2014 13.67 13.90 13.20 13.79 207,690 +0.21(+1.55%)
Jul 25, 2014 13.44 13.59 13.06 13.58 201,839 +0.18(+1.34%)
Jul 24, 2014 13.48 13.73 12.81 13.40 300,715 -0.08(-0.59%)
Jul 23, 2014 13.07 13.53 12.95 13.48 335,635 +0.48(+3.69%)
Jul 22, 2014 12.60 13.10 12.54 13.00 431,373 +0.49(+3.92%)
Jul 21, 2014 12.38 12.59 12.11 12.51 535,365 +0.10(+0.81%)
Jul 18, 2014 12.41 12.96 11.93 12.41 766,210 +0.03(+0.24%)
Jul 17, 2014 12.98 13.20 12.33 12.38 451,574 -0.69(-5.28%)
Jul 16, 2014 13.18 13.29 12.56 13.07 400,789 -0.08(-0.61%)
Jul 15, 2014 13.44 13.62 12.71 13.15 344,601 -0.25(-1.87%)
Jul 14, 2014 13.37 13.62 13.35 13.40 314,528 +0.13(+0.98%)
Jul 11, 2014 13.37 13.62 13.04 13.27 372,460 -0.18(-1.34%)
Jul 10, 2014 13.99 13.99 13.25 13.45 451,922 -0.94(-6.53%)
Jul 09, 2014 14.35 14.63 13.99 14.39 380,943 +0.09(+0.63%)
Jul 08, 2014 14.63 14.63 13.02 14.30 763,328 -0.33(-2.26%)
Jul 07, 2014 15.15 15.45 14.56 14.63 320,505 -0.41(-2.73%)
Jul 03, 2014 14.51 15.04 15.04 15.04 224,600 +0.53(+3.65%)
Jul 02, 2014 14.60 14.74 14.25 14.51 240,731 +0.01(+0.07%)
Jul 01, 2014 15.03 15.46 14.18 14.50 558,872 -0.28(-1.89%)
Jun 30, 2014 13.70 14.95 13.70 14.78 2,173,580 +1.49(+11.21%)
Jun 27, 2014 13.05 13.79 12.94 13.29 1,359,157 +0.15(+1.14%)
Jun 26, 2014 13.00 13.16 12.41 13.14 480,767 +0.29(+2.26%)
Jun 25, 2014 13.35 13.35 12.45 12.85 543,855 -0.23(-1.76%)
Jun 24, 2014 13.36 13.59 12.80 13.08 612,323 -0.21(-1.58%)
Jun 23, 2014 13.52 13.90 13.22 13.29 322,776 -0.20(-1.48%)
Jun 20, 2014 13.97 14.37 13.43 13.49 707,850 -0.09(-0.66%)
Jun 19, 2014 13.70 14.00 13.17 13.58 340,212 -0.03(-0.22%)
Jun 18, 2014 13.17 13.71 13.10 13.61 289,719 +0.23(+1.72%)
Jun 17, 2014 13.81 14.08 13.11 13.38 279,074 -0.54(-3.88%)
Jun 16, 2014 14.00 14.50 13.30 13.92 460,860 +0.25(+1.83%)
Jun 13, 2014 12.53 13.75 12.53 13.67 437,237 +0.75(+5.80%)
Jun 12, 2014 14.41 14.41 12.35 12.92 603,669 -0.73(-5.35%)
Jun 11, 2014 13.86 13.99 13.06 13.65 362,145 +0.01(+0.07%)
Jun 10, 2014 14.56 15.12 12.73 13.64 1,227,630 -0.90(-6.19%)
Jun 06, 2014 12.23 14.79 12.10 14.54 773,385 +2.53(+21.07%)
Jun 05, 2014 12.41 12.63 11.55 12.01 271,139 -0.07(-0.58%)
Jun 04, 2014 12.19 12.75 11.65 12.08 627,420 -0.14(-1.15%)
Jun 03, 2014 11.87 12.54 11.35 12.22 401,655 +0.97(+8.62%)
Jun 02, 2014 11.05 11.40 11.00 11.25 301,299 +0.29(+2.65%)
May 30, 2014 11.50 11.50 10.82 10.96 322,241 +0.40(+3.79%)
May 29, 2014 10.88 11.00 10.50 10.56 548,659 +0.12(+1.15%)
May 28, 2014 10.53 10.71 10.25 10.44 397,089 +0.24(+2.35%)
May 27, 2014 9.650 10.20 9.351 10.20 546,736 +0.98(+10.63%)
May 23, 2014 9.310 9.220 9.220 9.220 226,500 -0.12(-1.28%)
May 22, 2014 9.750 9.750 9.270 9.340 341,538 -0.29(-2.96%)
May 21, 2014 9.510 9.700 9.500 9.625 264,293 +0.12(+1.32%)
May 20, 2014 9.760 9.850 9.500 9.500 398,780 -0.40(-4.04%)
May 19, 2014 10.40 10.49 9.500 9.900 888,088 -0.16(-1.59%)
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.