Truecar Inc (NQ: TRUE )

4.222 USD -0.038 (-0.89%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.580 9.775 9.550 9.650 283,877 +0.06(+0.63%)
Oct 28, 2016 9.890 10.05 9.560 9.590 310,143 -0.32(-3.23%)
Oct 27, 2016 10.11 10.23 9.780 9.910 453,774 -0.16(-1.59%)
Oct 26, 2016 10.35 10.39 9.850 10.07 643,540 -0.36(-3.45%)
Oct 25, 2016 10.45 10.70 10.41 10.43 644,543 +0.00(+0.00%)
Oct 24, 2016 10.08 10.55 9.970 10.43 1,943,145 +0.62(+6.32%)
Oct 21, 2016 9.450 9.840 9.450 9.810 269,028 +0.25(+2.62%)
Oct 20, 2016 9.480 9.610 9.390 9.560 231,723 +0.01(+0.10%)
Oct 19, 2016 9.470 9.570 9.400 9.550 300,170 +0.14(+1.49%)
Oct 18, 2016 9.450 9.670 9.320 9.410 521,351 +0.11(+1.18%)
Oct 17, 2016 9.090 9.310 9.040 9.300 447,410 +0.18(+1.97%)
Oct 14, 2016 9.180 9.350 8.693 9.120 182,749 -0.03(-0.33%)
Oct 13, 2016 9.100 9.230 8.910 9.150 306,188 -0.02(-0.22%)
Oct 12, 2016 9.140 9.280 9.060 9.170 281,648 -0.01(-0.11%)
Oct 11, 2016 9.280 9.360 9.015 9.180 481,887 -0.19(-2.03%)
Oct 10, 2016 9.230 9.460 9.230 9.370 172,122 +0.08(+0.86%)
Oct 07, 2016 9.540 9.540 8.720 9.290 834,502 -0.21(-2.21%)
Oct 06, 2016 9.500 9.530 9.320 9.500 487,088 +0.00(+0.00%)
Oct 05, 2016 9.630 9.650 9.420 9.500 429,215 -0.06(-0.63%)
Oct 04, 2016 9.510 9.630 9.420 9.560 550,841 +0.03(+0.31%)
Oct 03, 2016 9.330 9.645 9.220 9.530 473,724 +0.09(+0.95%)
Sep 30, 2016 9.380 9.490 9.140 9.440 772,447 +0.10(+1.07%)
Sep 29, 2016 9.290 9.430 9.160 9.340 705,903 +0.07(+0.76%)
Sep 28, 2016 9.080 9.300 9.000 9.270 488,723 +0.23(+2.54%)
Sep 27, 2016 8.820 9.200 8.600 9.040 459,903 +0.17(+1.92%)
Sep 26, 2016 8.970 8.970 8.780 8.870 331,567 -0.12(-1.33%)
Sep 23, 2016 8.950 9.090 8.650 8.990 355,525 -0.04(-0.44%)
Sep 22, 2016 8.920 9.060 8.895 9.030 387,293 +0.21(+2.38%)
Sep 21, 2016 8.750 8.930 8.630 8.820 401,368 +0.12(+1.38%)
Sep 20, 2016 8.810 8.810 8.620 8.700 529,477 -0.10(-1.14%)
Sep 19, 2016 8.420 8.860 8.420 8.800 1,466,060 +0.41(+4.89%)
Sep 16, 2016 8.450 8.510 8.310 8.390 1,783,873 -0.09(-1.06%)
Sep 15, 2016 8.470 8.510 8.300 8.480 505,761 -0.02(-0.24%)
Sep 14, 2016 8.470 8.560 8.430 8.500 566,008 -0.01(-0.12%)
Sep 13, 2016 8.520 8.530 8.330 8.510 942,698 -0.10(-1.16%)
Sep 12, 2016 8.420 8.650 8.090 8.610 2,015,927 -0.22(-2.49%)
Sep 09, 2016 9.190 9.190 8.830 8.830 748,156 -0.42(-4.54%)
Sep 08, 2016 9.370 9.400 9.220 9.250 542,409 -0.11(-1.18%)
Sep 07, 2016 9.530 9.680 9.260 9.360 774,402 -0.12(-1.27%)
Sep 06, 2016 9.740 9.820 9.450 9.480 932,546 -0.19(-1.96%)
Sep 02, 2016 9.870 9.670 9.670 9.670 584,300 -0.16(-1.63%)
Sep 01, 2016 9.650 9.920 9.650 9.830 939,917 +0.18(+1.87%)
Aug 31, 2016 9.680 9.970 9.490 9.650 982,850 -0.02(-0.21%)
Aug 30, 2016 10.17 10.17 9.650 9.670 1,082,055 +0.17(+1.79%)
Aug 29, 2016 9.260 9.725 9.240 9.500 953,169 +0.23(+2.48%)
Aug 26, 2016 9.600 9.860 9.200 9.270 1,540,895 -0.33(-3.44%)
Aug 25, 2016 10.40 10.51 9.550 9.600 2,057,619 -1.02(-9.60%)
Aug 24, 2016 10.83 10.84 10.55 10.62 480,049 -0.21(-1.94%)
Aug 23, 2016 10.57 10.85 10.45 10.83 560,943 +0.22(+2.07%)
Aug 22, 2016 10.77 10.77 10.35 10.61 608,703 -0.16(-1.49%)
Aug 19, 2016 10.69 10.89 10.55 10.77 488,547 +0.07(+0.65%)
Aug 18, 2016 10.87 11.00 10.60 10.70 676,828 -0.11(-1.02%)
Aug 17, 2016 10.86 10.91 10.58 10.81 483,588 +0.00(+0.00%)
Aug 16, 2016 10.78 10.96 10.59 10.81 900,714 -0.04(-0.37%)
Aug 15, 2016 10.75 11.00 10.50 10.85 588,483 +0.13(+1.21%)
Aug 12, 2016 10.81 10.87 10.60 10.72 589,891 -0.13(-1.20%)
Aug 11, 2016 10.95 11.13 10.66 10.85 667,209 -0.07(-0.64%)
Aug 10, 2016 10.86 11.00 10.62 10.92 931,410 +0.07(+0.65%)
Aug 09, 2016 10.73 11.13 10.68 10.85 1,411,342 +0.17(+1.59%)
Aug 08, 2016 10.41 10.95 10.28 10.68 1,023,627 +0.45(+4.40%)
Aug 05, 2016 10.00 10.42 9.950 10.23 1,916,378 +0.30(+3.02%)
Aug 04, 2016 9.300 10.00 9.300 9.930 1,199,745 +0.65(+7.00%)
Aug 03, 2016 9.150 9.380 9.010 9.280 314,810 +0.19(+2.09%)
Aug 02, 2016 9.750 9.790 9.070 9.090 622,855 -0.67(-6.86%)
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.