Truecar Inc (NQ: TRUE )

4.200 USD +0.080 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 9.450 9.790 9.320 9.760 843,721 +0.39(+4.16%)
Jul 29, 2016 9.080 9.440 8.850 9.370 484,825 +0.22(+2.40%)
Jul 28, 2016 9.250 9.410 9.020 9.150 466,796 -0.07(-0.76%)
Jul 27, 2016 9.450 9.620 9.190 9.220 701,946 -0.23(-2.43%)
Jul 26, 2016 9.320 9.450 9.260 9.450 247,319 +0.18(+1.94%)
Jul 25, 2016 8.910 9.450 8.910 9.270 715,371 +0.28(+3.11%)
Jul 22, 2016 8.860 9.020 8.790 8.990 207,906 +0.11(+1.24%)
Jul 21, 2016 8.840 9.110 8.840 8.880 367,381 +0.06(+0.68%)
Jul 20, 2016 8.580 8.985 8.311 8.820 408,646 +0.20(+2.32%)
Jul 19, 2016 8.680 8.840 8.600 8.620 262,260 -0.04(-0.46%)
Jul 18, 2016 8.500 8.710 8.470 8.660 603,842 +0.26(+3.10%)
Jul 15, 2016 8.660 8.660 8.250 8.400 999,405 -0.17(-1.98%)
Jul 14, 2016 8.750 8.814 8.520 8.570 355,552 -0.05(-0.58%)
Jul 13, 2016 9.120 9.160 8.550 8.620 730,632 -0.46(-5.07%)
Jul 12, 2016 8.970 9.250 8.970 9.080 536,760 +0.16(+1.79%)
Jul 11, 2016 8.690 9.000 8.690 8.920 313,807 +0.20(+2.29%)
Jul 08, 2016 8.000 8.760 8.070 8.720 982,402 +0.65(+8.05%)
Jul 07, 2016 7.990 8.140 7.920 8.070 477,442 +0.19(+2.41%)
Jul 05, 2016 7.850 7.950 7.630 7.880 401,996 -0.09(-1.13%)
Jul 01, 2016 7.810 7.970 7.970 7.970 775,400 +0.12(+1.53%)
Jun 30, 2016 7.870 7.938 7.660 7.850 431,769 -0.02(-0.25%)
Jun 29, 2016 7.540 7.980 7.450 7.870 331,687 +0.41(+5.50%)
Jun 28, 2016 7.410 7.700 7.370 7.460 667,240 +0.14(+1.98%)
Jun 27, 2016 7.680 7.730 7.200 7.315 903,730 -0.51(-6.58%)
Jun 24, 2016 7.530 7.840 7.060 7.830 1,164,630 -0.04(-0.51%)
Jun 23, 2016 7.480 7.880 7.425 7.870 608,425 +0.49(+6.57%)
Jun 22, 2016 7.380 7.600 7.326 7.385 296,246 -0.04(-0.47%)
Jun 21, 2016 7.360 7.460 7.270 7.420 339,048 +0.07(+0.95%)
Jun 20, 2016 7.170 7.440 7.100 7.350 411,003 +0.24(+3.38%)
Jun 17, 2016 6.990 7.190 6.905 7.110 890,450 +0.14(+2.01%)
Jun 16, 2016 6.910 6.980 6.580 6.970 612,222 +0.00(+0.00%)
Jun 15, 2016 6.710 7.115 6.640 6.970 539,832 +0.27(+4.03%)
Jun 14, 2016 6.590 6.790 6.590 6.700 403,660 +0.11(+1.67%)
Jun 13, 2016 6.550 6.860 6.550 6.590 407,839 -0.03(-0.45%)
Jun 10, 2016 6.930 6.930 6.600 6.620 537,140 -0.40(-5.70%)
Jun 09, 2016 7.190 7.190 6.950 7.020 388,936 -0.23(-3.17%)
Jun 08, 2016 7.380 7.470 7.230 7.250 378,028 -0.11(-1.49%)
Jun 07, 2016 7.440 7.490 7.300 7.360 300,883 -0.03(-0.41%)
Jun 06, 2016 7.100 7.475 7.100 7.390 470,603 +0.28(+4.01%)
Jun 03, 2016 7.260 7.307 6.870 7.105 394,943 -0.15(-2.13%)
Jun 02, 2016 7.180 7.350 7.160 7.260 410,104 +0.06(+0.83%)
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.