Truecar Inc (NQ: TRUE )

5.280 USD -0.190 (-3.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.820 6.160 5.640 5.910 1,102,093 +0.11(+1.90%)
Aug 28, 2015 5.450 5.820 5.420 5.800 1,187,092 +0.36(+6.62%)
Aug 27, 2015 4.980 5.440 4.910 5.440 856,846 +0.52(+10.46%)
Aug 26, 2015 4.950 4.950 4.750 4.925 833,004 +0.05(+1.13%)
Aug 25, 2015 5.000 5.000 4.770 4.870 956,770 +0.08(+1.67%)
Aug 24, 2015 4.480 4.860 4.010 4.790 961,899 +0.00(+0.00%)
Aug 21, 2015 4.830 4.960 4.735 4.790 882,955 -0.17(-3.43%)
Aug 20, 2015 5.260 5.275 4.880 4.960 1,266,561 -0.32(-6.06%)
Aug 19, 2015 5.440 5.460 5.130 5.280 997,809 -0.16(-2.94%)
Aug 18, 2015 5.500 5.570 5.425 5.440 528,764 -0.02(-0.37%)
Aug 17, 2015 5.540 5.610 5.325 5.460 748,936 +0.05(+0.92%)
Aug 14, 2015 5.570 5.750 5.400 5.410 1,084,905 -0.22(-3.91%)
Aug 13, 2015 5.840 5.885 5.620 5.630 805,208 -0.15(-2.60%)
Aug 12, 2015 5.970 6.000 5.500 5.780 1,714,675 -0.20(-3.34%)
Aug 11, 2015 5.960 6.060 5.720 5.980 1,474,506 +0.12(+2.05%)
Aug 10, 2015 5.720 5.910 5.565 5.860 1,328,695 +0.10(+1.74%)
Aug 07, 2015 5.480 5.790 5.070 5.760 2,589,074 +0.22(+3.97%)
Aug 06, 2015 5.900 5.900 5.450 5.540 2,057,580 -0.37(-6.26%)
Aug 05, 2015 6.060 6.250 5.880 5.910 935,487 -0.13(-2.15%)
Aug 04, 2015 6.280 6.330 6.020 6.040 911,815 -0.22(-3.51%)
Aug 03, 2015 6.500 6.510 6.110 6.260 1,379,114 -0.26(-3.99%)
Jul 31, 2015 6.860 7.030 6.340 6.520 1,779,868 -0.37(-5.37%)
Jul 30, 2015 6.640 7.039 6.616 6.890 2,227,614 +0.20(+2.99%)
Jul 29, 2015 6.560 6.800 6.360 6.690 1,835,872 -0.07(-1.04%)
Jul 28, 2015 5.840 6.940 5.770 6.760 4,801,636 +0.92(+15.75%)
Jul 27, 2015 6.480 6.755 5.800 5.840 4,603,302 -1.03(-14.99%)
Jul 24, 2015 6.900 7.370 6.150 6.870 10,765,295 -3.81(-35.67%)
Jul 23, 2015 10.91 11.10 10.65 10.68 1,687,000 -0.25(-2.29%)
Jul 22, 2015 11.00 11.07 10.83 10.93 1,564,942 -0.29(-2.58%)
Jul 21, 2015 11.04 11.36 11.01 11.22 4,500,292 +0.16(+1.45%)
Jul 20, 2015 11.28 11.33 10.96 11.06 633,542 -0.08(-0.72%)
Jul 17, 2015 11.15 11.41 11.08 11.14 805,127 -0.04(-0.36%)
Jul 16, 2015 11.09 11.26 10.99 11.18 654,955 +0.18(+1.64%)
Jul 15, 2015 10.89 11.07 10.77 11.00 1,177,647 +0.02(+0.14%)
Jul 14, 2015 10.89 11.12 10.81 10.98 1,155,649 -0.03(-0.23%)
Jul 13, 2015 10.66 11.05 10.55 11.01 811,954 +0.35(+3.28%)
Jul 10, 2015 9.810 11.44 9.810 10.66 3,650,028 +0.61(+6.07%)
Jul 09, 2015 11.19 11.29 9.890 10.05 2,729,555 -0.97(-8.80%)
Jul 08, 2015 11.23 11.39 10.89 11.02 863,478 -0.32(-2.82%)
Jul 07, 2015 11.63 11.65 11.11 11.34 861,150 -0.35(-2.99%)
Jul 06, 2015 11.53 11.75 11.18 11.69 825,090 +0.05(+0.43%)
Jul 02, 2015 11.96 11.64 11.64 11.64 838,700 -0.33(-2.76%)
Jul 01, 2015 12.04 12.12 11.80 11.97 575,635 -0.02(-0.17%)
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%)
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.