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 (%)
May 31, 2017 17.51 17.63 17.08 17.58 1,057,906 +0.17(+0.98%)
May 30, 2017 17.65 17.85 17.33 17.41 1,069,154 -0.41(-2.30%)
May 26, 2017 17.73 17.97 17.66 17.82 1,463,757 +0.04(+0.22%)
May 25, 2017 17.51 17.84 17.40 17.78 1,027,385 +0.37(+2.13%)
May 24, 2017 17.59 17.62 17.40 17.41 927,234 -0.10(-0.57%)
May 23, 2017 17.65 17.75 17.40 17.51 1,519,963 -0.07(-0.40%)
May 22, 2017 17.53 17.64 17.34 17.58 1,850,624 +0.07(+0.40%)
May 19, 2017 17.65 17.83 17.47 17.51 1,650,497 -0.03(-0.17%)
May 18, 2017 16.84 17.57 16.79 17.54 2,187,187 +0.66(+3.91%)
May 17, 2017 17.91 18.02 16.87 16.88 3,084,972 -1.24(-6.84%)
May 16, 2017 17.68 18.23 17.66 18.12 3,712,600 +0.54(+3.07%)
May 15, 2017 17.50 17.68 17.34 17.58 2,660,807 +0.31(+1.80%)
May 12, 2017 17.20 17.58 16.99 17.27 2,440,149 -0.01(-0.06%)
May 11, 2017 17.68 17.69 17.11 17.28 2,450,075 -0.52(-2.92%)
May 10, 2017 18.00 18.76 17.69 17.80 4,205,036 +0.49(+2.83%)
May 09, 2017 17.23 17.38 16.97 17.31 2,381,291 +0.10(+0.58%)
May 08, 2017 17.35 17.42 17.12 17.21 1,842,825 -0.20(-1.15%)
May 05, 2017 17.25 17.50 16.97 17.41 3,082,109 +0.21(+1.22%)
May 04, 2017 17.23 17.37 16.95 17.20 1,023,764 +0.00(+0.00%)
May 03, 2017 17.40 17.40 17.03 17.20 1,280,770 -0.30(-1.71%)
May 02, 2017 17.83 17.85 17.30 17.50 1,602,598 -0.17(-0.96%)
May 01, 2017 17.59 17.83 17.27 17.67 2,833,643 +0.15(+0.86%)
Apr 28, 2017 17.46 17.60 17.10 17.52 3,609,429 -0.05(-0.28%)
Apr 27, 2017 17.10 17.86 16.95 17.57 9,370,316 +0.83(+4.96%)
Apr 26, 2017 16.51 17.09 16.50 16.74 3,309,051 +0.27(+1.64%)
Apr 25, 2017 15.90 16.55 15.86 16.47 2,993,402 +0.62(+3.91%)
Apr 24, 2017 15.06 15.87 15.02 15.85 1,766,467 +0.59(+3.87%)
Apr 21, 2017 15.35 15.48 15.19 15.26 1,509,489 -0.06(-0.39%)
Apr 20, 2017 15.28 15.47 15.12 15.32 1,175,897 +0.11(+0.72%)
Apr 19, 2017 14.60 15.30 14.60 15.21 1,407,854 +0.54(+3.68%)
Apr 18, 2017 14.45 14.67 14.30 14.67 1,165,810 +0.19(+1.31%)
Apr 17, 2017 14.17 14.50 13.91 14.48 2,212,971 +0.28(+1.97%)
Apr 13, 2017 14.25 14.37 13.97 14.20 1,374,115 -0.11(-0.77%)
Apr 12, 2017 14.47 14.64 14.13 14.31 1,107,193 -0.19(-1.31%)
Apr 11, 2017 14.34 14.59 14.31 14.50 1,113,078 +0.10(+0.69%)
Apr 10, 2017 14.47 14.68 14.30 14.40 1,223,276 -0.07(-0.48%)
Apr 07, 2017 14.49 14.61 14.49 14.47 2,038,966 -0.08(-0.55%)
Apr 06, 2017 14.67 14.82 14.48 14.55 2,316,383 -0.09(-0.61%)
Apr 05, 2017 14.98 15.14 14.58 14.64 2,396,928 -0.27(-1.81%)
Apr 04, 2017 14.96 15.00 14.45 14.91 2,102,282 -0.07(-0.47%)
Apr 03, 2017 15.51 15.60 14.87 14.98 2,484,536 -0.49(-3.17%)
Mar 31, 2017 15.61 15.78 15.30 15.47 1,579,923 -0.13(-0.83%)
Mar 30, 2017 15.69 15.75 15.33 15.60 1,778,703 -0.08(-0.51%)
Mar 29, 2017 15.80 15.96 15.66 15.68 1,538,085 -0.15(-0.95%)
Mar 28, 2017 15.46 15.95 15.44 15.83 2,478,484 +0.38(+2.46%)
Mar 27, 2017 15.22 15.56 15.02 15.45 1,825,279 +0.21(+1.38%)
Mar 24, 2017 15.20 15.35 15.00 15.24 1,453,495 +0.11(+0.73%)
Mar 23, 2017 14.86 15.44 14.73 15.13 1,750,362 +0.21(+1.41%)
Mar 22, 2017 14.61 14.96 14.37 14.92 1,119,566 +0.29(+1.98%)
Mar 21, 2017 14.98 15.01 14.54 14.63 1,303,507 -0.27(-1.81%)
Mar 20, 2017 14.95 14.96 14.72 14.90 363,994 -0.03(-0.20%)
Mar 17, 2017 14.88 15.04 14.67 14.93 968,812 -0.06(-0.40%)
Mar 16, 2017 14.95 15.03 14.78 14.99 511,054 +0.09(+0.60%)
Mar 15, 2017 14.54 15.13 14.51 14.90 2,077,840 +0.40(+2.76%)
Mar 14, 2017 14.48 14.56 14.16 14.50 703,618 +0.12(+0.83%)
Mar 13, 2017 14.46 14.51 14.34 14.38 616,939 -0.11(-0.76%)
Mar 10, 2017 14.59 14.64 14.35 14.49 553,990 +0.00(+0.00%)
Mar 09, 2017 14.68 14.69 14.40 14.49 685,991 -0.21(-1.43%)
Mar 08, 2017 14.90 14.92 14.66 14.70 505,124 -0.09(-0.57%)
Mar 07, 2017 14.85 14.96 14.76 14.79 635,893 -0.07(-0.50%)
Mar 06, 2017 14.66 14.92 14.51 14.86 1,310,710 +0.02(+0.13%)
Mar 03, 2017 14.80 14.85 14.51 14.84 1,086,481 +0.10(+0.68%)
Mar 02, 2017 14.54 14.87 14.45 14.74 1,735,769 +0.13(+0.89%)
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.