Truecar Inc (NQ: TRUE )

4.285 USD -0.035 (-0.81%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.300 3.350 3.210 3.280 1,185,380 -0.03(-0.76%)
Oct 30, 2019 3.300 3.340 3.250 3.305 1,991,014 -0.00(-0.15%)
Oct 29, 2019 3.370 3.370 3.310 3.310 754,272 -0.06(-1.78%)
Oct 28, 2019 3.350 3.400 3.290 3.370 1,077,337 +0.04(+1.20%)
Oct 25, 2019 3.280 3.395 3.260 3.330 652,300 +0.05(+1.52%)
Oct 24, 2019 3.300 3.315 3.240 3.280 555,303 -0.02(-0.61%)
Oct 23, 2019 3.350 3.350 3.250 3.300 629,365 -0.04(-1.20%)
Oct 22, 2019 3.350 3.380 3.290 3.340 588,585 -0.02(-0.60%)
Oct 21, 2019 3.410 3.490 3.350 3.360 623,911 -0.04(-1.03%)
Oct 18, 2019 3.360 3.410 3.300 3.395 1,014,200 +0.00(+0.15%)
Oct 17, 2019 3.270 3.520 3.240 3.390 1,260,868 +0.14(+4.31%)
Oct 16, 2019 3.210 3.310 3.190 3.250 667,696 +0.02(+0.78%)
Oct 15, 2019 3.250 3.330 3.215 3.225 793,217 -0.03(-1.07%)
Oct 14, 2019 3.180 3.305 3.160 3.260 1,058,617 +0.06(+1.87%)
Oct 11, 2019 3.100 3.280 3.100 3.200 1,203,500 +0.12(+3.73%)
Oct 10, 2019 3.090 3.215 3.070 3.085 1,106,306 -0.02(-0.48%)
Oct 09, 2019 3.130 3.160 3.040 3.100 698,455 -0.00(-0.16%)
Oct 08, 2019 3.110 3.170 3.020 3.105 1,050,561 -0.02(-0.80%)
Oct 07, 2019 3.210 3.280 3.105 3.130 816,094 -0.09(-2.80%)
Oct 04, 2019 3.290 3.310 3.140 3.220 577,600 -0.05(-1.68%)
Oct 03, 2019 3.300 3.330 3.165 3.275 836,748 -0.04(-1.36%)
Oct 02, 2019 3.330 3.380 3.205 3.320 1,204,821 -0.04(-1.19%)
Oct 01, 2019 3.400 3.445 3.290 3.360 1,154,611 -0.04(-1.18%)
Sep 30, 2019 3.440 3.510 3.370 3.400 661,344 -0.04(-1.31%)
Sep 27, 2019 3.520 3.580 3.390 3.445 1,040,100 -0.08(-2.13%)
Sep 26, 2019 3.580 3.620 3.385 3.520 1,013,502 -0.04(-1.12%)
Sep 25, 2019 3.400 3.620 3.398 3.560 1,028,479 +0.17(+5.01%)
Sep 24, 2019 3.480 3.550 3.332 3.390 2,464,481 -0.07(-2.02%)
Sep 23, 2019 3.650 3.650 3.450 3.460 1,457,176 -0.20(-5.46%)
Sep 20, 2019 3.700 3.775 3.655 3.660 4,366,200 -0.02(-0.54%)
Sep 19, 2019 3.830 3.830 3.670 3.680 1,006,856 -0.09(-2.39%)
Sep 18, 2019 3.970 4.030 3.680 3.770 1,434,453 -0.18(-4.56%)
Sep 17, 2019 4.070 4.120 3.915 3.950 1,015,699 -0.12(-2.95%)
Sep 16, 2019 4.160 4.240 4.020 4.070 1,423,862 -0.26(-6.00%)
Sep 13, 2019 4.290 4.380 4.230 4.330 755,700 +0.07(+1.64%)
Sep 12, 2019 4.250 4.280 4.080 4.260 1,057,989 -0.05(-1.16%)
Sep 11, 2019 4.330 4.440 4.270 4.310 943,855 +0.03(+0.70%)
Sep 10, 2019 4.380 4.450 4.230 4.280 1,173,457 -0.09(-2.06%)
Sep 09, 2019 4.110 4.410 4.050 4.370 1,424,380 +0.27(+6.59%)
Sep 06, 2019 4.150 4.220 4.090 4.100 3,016,400 -0.02(-0.49%)
Sep 05, 2019 3.980 4.190 3.960 4.120 1,619,703 +0.19(+4.83%)
Sep 04, 2019 3.900 3.950 3.820 3.930 1,263,782 +0.06(+1.55%)
Sep 03, 2019 3.970 3.980 3.830 3.870 1,245,419 -0.09(-2.27%)
Aug 30, 2019 3.930 3.990 3.860 3.960 2,721,900 +0.06(+1.54%)
Aug 29, 2019 3.810 3.930 3.780 3.900 894,093 +0.12(+3.17%)
Aug 28, 2019 3.710 3.830 3.680 3.780 1,229,021 +0.06(+1.61%)
Aug 27, 2019 3.680 3.850 3.670 3.720 976,993 +0.06(+1.64%)
Aug 26, 2019 3.620 3.720 3.580 3.660 657,506 +0.06(+1.67%)
Aug 23, 2019 3.710 3.750 3.580 3.600 613,700 -0.11(-2.96%)
Aug 22, 2019 3.730 3.750 3.640 3.710 464,948 -0.02(-0.54%)
Aug 21, 2019 3.750 3.770 3.650 3.730 613,208 +0.01(+0.27%)
Aug 20, 2019 3.770 3.820 3.690 3.720 1,835,766 -0.03(-0.80%)
Aug 19, 2019 3.840 3.840 3.690 3.750 726,376 -0.06(-1.57%)
Aug 16, 2019 3.750 3.840 3.680 3.810 2,742,700 +0.07(+1.87%)
Aug 15, 2019 3.800 3.830 3.680 3.740 1,005,306 -0.05(-1.32%)
Aug 14, 2019 3.720 3.830 3.720 3.790 793,483 -0.06(-1.56%)
Aug 13, 2019 3.760 3.970 3.700 3.850 1,416,748 +0.07(+1.85%)
Aug 12, 2019 3.460 4.080 3.460 3.780 3,011,153 +0.26(+7.39%)
Aug 09, 2019 3.290 3.660 3.010 3.520 5,690,900 -1.30(-26.97%)
Aug 08, 2019 4.830 4.890 4.730 4.820 1,306,131 +0.04(+0.84%)
Aug 07, 2019 4.830 4.870 4.710 4.780 702,377 -0.10(-2.05%)
Aug 06, 2019 5.090 5.190 4.780 4.880 826,287 -0.19(-3.75%)
Aug 05, 2019 5.200 5.240 4.950 5.070 1,622,544 -0.26(-4.88%)
Aug 02, 2019 5.280 5.340 5.195 5.330 672,000 +0.03(+0.57%)
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.