Truecar Inc (NQ: TRUE )

5.270 USD -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.86 12.86 12.86 0 +0.06(+0.47%)
Aug 30, 2018 12.74 12.91 12.66 12.80 428,002 +0.07(+0.55%)
Aug 29, 2018 11.74 12.75 11.74 12.73 997,786 +0.38(+3.08%)
Aug 28, 2018 12.51 12.56 12.28 12.35 685,563 -0.16(-1.28%)
Aug 27, 2018 12.53 12.55 12.40 12.51 556,189 +0.06(+0.48%)
Aug 24, 2018 12.38 12.51 12.32 12.45 498,300 +0.07(+0.57%)
Aug 23, 2018 12.50 12.56 12.35 12.38 595,258 -0.11(-0.88%)
Aug 22, 2018 12.42 12.64 12.32 12.49 411,270 +0.00(+0.00%)
Aug 21, 2018 12.61 12.66 12.42 12.49 567,507 -0.05(-0.40%)
Aug 20, 2018 12.66 12.77 12.54 12.54 382,743 -0.11(-0.87%)
Aug 17, 2018 12.27 12.68 12.26 12.65 1,151,900 +0.19(+1.52%)
Aug 16, 2018 12.38 12.49 12.31 12.46 670,501 +0.07(+0.56%)
Aug 15, 2018 12.35 12.45 12.12 12.39 1,462,750 -0.08(-0.64%)
Aug 14, 2018 12.44 12.75 12.31 12.47 889,954 -0.02(-0.16%)
Aug 13, 2018 12.97 12.99 11.87 12.49 2,824,575 -0.30(-2.35%)
Aug 10, 2018 11.78 13.64 11.55 12.79 7,004,700 +1.41(+12.39%)
Aug 09, 2018 11.32 11.66 11.15 11.38 2,751,099 +0.06(+0.53%)
Aug 08, 2018 11.62 11.66 11.23 11.32 898,778 -0.31(-2.67%)
Aug 07, 2018 11.56 11.65 11.44 11.63 410,034 +0.09(+0.78%)
Aug 06, 2018 11.45 11.61 11.40 11.54 340,147 +0.08(+0.70%)
Aug 03, 2018 11.52 11.60 11.38 11.46 495,900 -0.03(-0.26%)
Aug 02, 2018 11.16 11.61 11.07 11.49 643,763 +0.24(+2.13%)
Aug 01, 2018 11.08 11.36 10.97 11.25 828,443 +0.13(+1.17%)
Jul 31, 2018 10.87 11.15 10.71 11.12 670,097 +0.25(+2.30%)
Jul 30, 2018 11.01 11.10 10.83 10.87 355,687 -0.20(-1.81%)
Jul 27, 2018 11.56 11.58 10.97 11.07 825,800 -0.48(-4.16%)
Jul 26, 2018 11.79 11.52 11.55 535,952 -0.02(-0.17%)
Jul 25, 2018 11.34 11.59 11.09 11.57 444,020 +0.25(+2.21%)
Jul 24, 2018 11.55 11.16 11.32 593,382 -0.04(-0.35%)
Jul 23, 2018 11.30 11.39 11.18 11.36 531,188 +0.02(+0.18%)
Jul 20, 2018 11.30 11.46 11.27 11.34 330,548 -0.01(-0.09%)
Jul 19, 2018 11.24 11.48 11.24 11.35 424,571 +0.05(+0.44%)
Jul 18, 2018 11.45 11.54 11.23 11.30 538,039 -0.18(-1.57%)
Jul 17, 2018 11.38 11.66 11.38 11.48 489,825 +0.03(+0.26%)
Jul 16, 2018 11.61 11.68 11.28 11.45 711,110 -0.09(-0.78%)
Jul 13, 2018 11.44 11.79 11.32 11.54 1,952,863 +0.13(+1.14%)
Jul 12, 2018 10.99 11.43 10.87 11.41 811,677 +0.51(+4.68%)
Jul 11, 2018 10.54 10.95 10.52 10.90 883,188 +0.30(+2.83%)
Jul 10, 2018 10.75 10.84 10.56 10.60 341,858 -0.15(-1.40%)
Jul 09, 2018 10.92 11.00 10.70 10.75 717,149 -0.12(-1.10%)
Jul 06, 2018 11.06 11.17 10.75 10.87 1,159,835 -0.13(-1.18%)
Jul 05, 2018 10.56 11.04 10.49 11.00 2,075,977 +0.49(+4.66%)
Jul 03, 2018 10.51 10.51 10.51 0 +0.09(+0.86%)
Jul 02, 2018 10.00 10.42 9.870 10.42 1,361,281 +0.33(+3.27%)
Jun 29, 2018 10.12 10.12 9.880 10.09 1,188,264 +0.01(+0.10%)
Jun 28, 2018 10.12 10.15 9.930 10.08 862,400 -0.07(-0.69%)
Jun 27, 2018 10.40 10.45 10.14 10.15 591,013 -0.19(-1.84%)
Jun 26, 2018 10.45 10.51 10.24 10.34 1,441,590 -0.07(-0.67%)
Jun 25, 2018 10.42 10.52 10.31 10.41 1,000,131 -0.09(-0.86%)
Jun 22, 2018 10.55 10.58 10.28 10.50 4,226,358 -0.02(-0.19%)
Jun 21, 2018 10.72 10.78 10.45 10.52 1,038,907 -0.18(-1.68%)
Jun 20, 2018 10.60 10.82 8.960 10.70 1,387,891 +0.17(+1.61%)
Jun 19, 2018 10.75 10.75 10.49 10.53 2,557,523 -0.26(-2.41%)
Jun 18, 2018 10.73 10.90 10.70 10.79 782,402 +0.02(+0.19%)
Jun 15, 2018 10.77 10.43 10.77 1,654,711 +0.13(+1.22%)
Jun 14, 2018 10.71 10.86 10.45 10.64 1,916,325 -0.05(-0.47%)
Jun 13, 2018 10.75 10.86 10.57 10.69 1,001,849 -0.04(-0.37%)
Jun 12, 2018 10.52 10.75 10.50 10.73 2,183,849 +0.22(+2.09%)
Jun 11, 2018 10.30 10.54 10.16 10.51 1,458,653 +0.24(+2.34%)
Jun 08, 2018 10.05 10.43 9.900 10.27 2,451,742 +0.17(+1.68%)
Jun 07, 2018 9.150 10.12 9.110 10.10 3,178,873 +0.23(+2.33%)
Jun 06, 2018 9.770 9.880 9.540 9.870 1,288,985 +0.18(+1.86%)
Jun 05, 2018 9.860 9.950 9.660 9.690 938,405 -0.18(-1.82%)
Jun 04, 2018 9.850 9.960 9.700 9.870 1,098,504 +0.02(+0.20%)
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.