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 (%)
Aug 31, 2023 2.340 2.420 2.330 2.390 221,765 +0.04(+1.70%)
Aug 30, 2023 2.230 2.370 2.230 2.350 215,057 +0.10(+4.44%)
Aug 29, 2023 2.140 2.270 2.130 2.250 227,914 +0.12(+5.63%)
Aug 28, 2023 2.120 2.210 2.110 2.130 316,094 +0.00(+0.00%)
Aug 25, 2023 2.240 2.250 2.070 2.130 98,168 -0.11(-4.91%)
Aug 24, 2023 2.420 2.425 2.206 2.240 160,239 -0.22(-8.94%)
Aug 23, 2023 2.230 2.580 2.190 2.460 741,912 +0.25(+11.31%)
Aug 22, 2023 2.190 2.220 2.115 2.210 182,142 +0.04(+1.84%)
Aug 21, 2023 2.030 2.185 2.010 2.170 165,961 +0.12(+5.85%)
Aug 18, 2023 2.060 2.120 2.040 2.050 123,097 -0.03(-1.44%)
Aug 17, 2023 2.150 2.170 2.060 2.080 130,738 -0.08(-3.70%)
Aug 16, 2023 2.190 2.265 2.160 2.160 140,509 -0.05(-2.26%)
Aug 15, 2023 2.260 2.260 2.200 2.210 109,517 -0.06(-2.64%)
Aug 14, 2023 2.240 2.290 2.210 2.270 90,453 +0.02(+0.89%)
Aug 11, 2023 2.190 2.260 2.170 2.250 121,510 +0.05(+2.27%)
Aug 10, 2023 2.270 2.320 2.170 2.200 156,506 -0.06(-2.65%)
Aug 09, 2023 2.310 2.335 2.260 2.260 139,551 -0.05(-2.16%)
Aug 08, 2023 2.310 2.345 2.275 2.310 77,508 -0.03(-1.28%)
Aug 07, 2023 2.330 2.350 2.280 2.340 117,738 +0.02(+0.86%)
Aug 04, 2023 2.460 2.490 2.310 2.320 162,148 -0.13(-5.31%)
Aug 03, 2023 2.280 2.510 2.280 2.450 555,178 +0.13(+5.60%)
Aug 02, 2023 2.270 2.400 2.270 2.320 300,875 -0.01(-0.43%)
Aug 01, 2023 2.350 2.350 2.200 2.330 179,735 -0.12(-4.90%)
Jul 31, 2023 2.350 2.450 2.290 2.450 346,628 +0.10(+4.26%)
Jul 28, 2023 2.300 2.360 2.270 2.350 92,973 +0.09(+3.98%)
Jul 27, 2023 2.310 2.310 2.225 2.260 144,137 -0.03(-1.31%)
Jul 26, 2023 2.250 2.330 2.240 2.290 161,462 +0.02(+0.88%)
Jul 25, 2023 2.250 2.335 2.250 2.270 91,373 +0.01(+0.44%)
Jul 24, 2023 2.290 2.340 2.230 2.260 79,489 -0.03(-1.31%)
Jul 21, 2023 2.360 2.400 2.290 2.290 170,266 -0.03(-1.29%)
Jul 20, 2023 2.390 2.390 2.290 2.320 164,856 -0.07(-2.93%)
Jul 19, 2023 2.350 2.420 2.320 2.390 136,181 +0.04(+1.70%)
Jul 18, 2023 2.220 2.400 2.220 2.350 160,124 +0.10(+4.44%)
Jul 17, 2023 2.270 2.295 2.210 2.250 78,934 -0.02(-0.88%)
Jul 14, 2023 2.320 2.320 2.250 2.270 132,315 -0.07(-2.99%)
Jul 13, 2023 2.320 2.360 2.280 2.340 156,724 +0.04(+1.74%)
Jul 12, 2023 2.210 2.356 2.200 2.300 240,235 +0.05(+2.22%)
Jul 11, 2023 2.180 2.260 2.180 2.250 135,551 +0.08(+3.69%)
Jul 10, 2023 2.170 2.270 2.162 2.170 178,276 -0.02(-0.91%)
Jul 07, 2023 2.080 2.210 2.070 2.190 194,742 +0.10(+5.04%)
Jul 06, 2023 2.270 2.270 2.060 2.085 240,518 -0.21(-9.35%)
Jul 05, 2023 2.240 2.330 2.225 2.300 184,839 +0.02(+0.88%)
Jul 03, 2023 2.240 2.290 2.220 2.280 108,071 +0.02(+0.88%)
Jun 30, 2023 2.240 2.270 2.201 2.260 185,429 +0.04(+1.80%)
Jun 29, 2023 2.190 2.220 2.160 2.220 223,148 +0.05(+2.30%)
Jun 28, 2023 2.070 2.185 2.070 2.170 138,780 +0.09(+4.33%)
Jun 27, 2023 2.040 2.100 2.000 2.080 189,585 +0.05(+2.46%)
Jun 26, 2023 2.110 2.120 1.980 2.030 377,751 -0.12(-5.58%)
Jun 23, 2023 2.070 2.150 2.030 2.150 805,370 +0.04(+1.90%)
Jun 22, 2023 2.100 2.160 2.080 2.110 373,020 -0.01(-0.47%)
Jun 21, 2023 2.150 2.175 2.045 2.120 1,138,115 -0.04(-2.08%)
Jun 20, 2023 2.270 2.300 2.120 2.165 324,592 -0.10(-4.63%)
Jun 16, 2023 2.670 2.670 2.270 2.270 360,866 -0.37(-14.02%)
Jun 15, 2023 2.650 2.810 2.625 2.640 442,925 +0.17(+6.88%)
Jun 14, 2023 2.450 2.510 2.425 2.470 201,228 +0.04(+1.65%)
Jun 13, 2023 2.380 2.490 2.380 2.430 243,852 +0.03(+1.25%)
Jun 12, 2023 2.350 2.420 2.330 2.400 115,914 +0.08(+3.45%)
Jun 09, 2023 2.340 2.415 2.310 2.320 154,856 -0.02(-0.85%)
Jun 08, 2023 2.500 2.520 2.340 2.340 118,214 -0.18(-7.14%)
Jun 07, 2023 2.380 2.540 2.380 2.520 199,582 +0.17(+7.23%)
Jun 06, 2023 2.260 2.400 2.260 2.350 202,142 +0.09(+3.98%)
Jun 05, 2023 2.350 2.380 2.190 2.260 134,467 -0.15(-6.22%)
Jun 02, 2023 2.190 2.420 2.190 2.410 223,168 +0.14(+6.17%)
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.