Truecar Inc (NQ: TRUE )

3.430 USD -0.040 (-1.15%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.870 9.960 9.730 9.900 884,042 +0.03(+0.30%)
Apr 27, 2018 9.870 9.990 9.680 9.870 1,411,822 +0.02(+0.20%)
Apr 26, 2018 9.660 9.900 9.480 9.850 1,553,704 +0.21(+2.18%)
Apr 25, 2018 9.580 9.710 9.460 9.640 952,545 +0.04(+0.42%)
Apr 24, 2018 9.620 9.760 9.480 9.600 510,101 -0.01(-0.10%)
Apr 23, 2018 9.650 9.710 9.520 9.610 440,761 -0.03(-0.31%)
Apr 20, 2018 9.610 9.775 9.600 9.640 580,578 -0.03(-0.31%)
Apr 19, 2018 9.830 9.860 9.550 9.670 784,052 -0.18(-1.83%)
Apr 18, 2018 9.800 9.900 9.620 9.850 835,431 +0.10(+1.03%)
Apr 17, 2018 9.620 9.780 9.540 9.750 892,806 +0.25(+2.63%)
Apr 16, 2018 9.370 9.530 9.220 9.500 652,121 +0.22(+2.37%)
Apr 13, 2018 9.410 9.450 9.190 9.280 505,757 -0.09(-0.96%)
Apr 12, 2018 9.340 9.460 9.280 9.370 493,311 +0.06(+0.64%)
Apr 11, 2018 9.170 9.330 9.100 9.310 573,298 +0.12(+1.31%)
Apr 10, 2018 9.370 9.400 9.170 9.190 1,053,602 -0.05(-0.54%)
Apr 09, 2018 9.310 9.450 9.230 9.240 652,510 -0.04(-0.43%)
Apr 06, 2018 9.310 9.520 9.250 9.280 916,068 -0.05(-0.54%)
Apr 05, 2018 9.560 9.640 9.280 9.330 1,389,784 -0.19(-2.00%)
Apr 04, 2018 9.230 9.560 9.140 9.520 2,090,239 +0.12(+1.28%)
Apr 03, 2018 9.290 9.410 9.105 9.400 1,349,298 +0.16(+1.73%)
Apr 02, 2018 9.420 9.570 9.200 9.240 1,326,465 -0.22(-2.33%)
Mar 29, 2018 9.460 9.460 9.460 0 +0.28(+3.05%)
Mar 28, 2018 8.980 9.320 8.880 9.180 1,918,668 +0.16(+1.77%)
Mar 27, 2018 9.300 9.480 8.970 9.020 1,987,264 -0.24(-2.59%)
Mar 26, 2018 9.440 9.610 8.980 9.260 4,173,173 -0.06(-0.64%)
Mar 23, 2018 9.760 9.850 9.310 9.320 1,755,010 -0.48(-4.90%)
Mar 22, 2018 9.550 9.950 9.500 9.800 3,045,619 -0.13(-1.31%)
Mar 21, 2018 9.950 10.06 9.780 9.930 1,608,376 -0.01(-0.10%)
Mar 20, 2018 10.14 10.22 9.630 9.940 3,633,278 -0.25(-2.45%)
Mar 19, 2018 10.71 10.71 10.06 10.19 2,208,293 -0.61(-5.65%)
Mar 16, 2018 10.80 10.86 10.66 10.80 1,370,755 +0.01(+0.09%)
Mar 15, 2018 10.85 10.94 10.64 10.79 1,632,095 -0.07(-0.64%)
Mar 14, 2018 11.00 11.11 10.79 10.86 1,283,000 -0.13(-1.18%)
Mar 13, 2018 11.02 11.20 10.91 10.99 1,194,265 -0.04(-0.36%)
Mar 12, 2018 11.15 11.18 10.97 11.03 918,377 -0.07(-0.63%)
Mar 09, 2018 11.16 11.21 11.00 11.10 1,329,410 +0.01(+0.09%)
Mar 08, 2018 10.69 11.18 10.69 11.09 2,500,911 +0.39(+3.64%)
Mar 07, 2018 10.89 10.70 1,583,564 +0.03(+0.28%)
Mar 06, 2018 10.90 10.93 10.56 10.67 3,419,287 -0.21(-1.93%)
Mar 05, 2018 10.84 11.09 10.76 10.88 1,916,717 -0.06(-0.55%)
Mar 02, 2018 10.90 10.97 10.63 10.94 3,339,363 +0.00(+0.00%)
Mar 01, 2018 11.06 11.20 10.90 10.94 2,595,451 -0.15(-1.35%)
Feb 28, 2018 11.19 11.21 10.97 11.09 1,907,434 -0.01(-0.09%)
Feb 27, 2018 11.41 11.44 11.09 11.10 1,946,510 -0.38(-3.31%)
Feb 26, 2018 11.68 11.68 11.28 11.48 1,492,554 +0.10(+0.88%)
Feb 23, 2018 11.40 11.78 11.26 11.38 4,969,550 +0.04(+0.35%)
Feb 22, 2018 11.17 11.59 11.12 11.34 1,159,139 +0.26(+2.35%)
Feb 21, 2018 11.70 11.84 11.05 11.08 3,370,469 -0.63(-5.38%)
Feb 20, 2018 11.19 12.07 11.11 11.71 2,806,749 +0.53(+4.74%)
Feb 16, 2018 11.18 11.18 11.18 0 -0.73(-6.13%)
Feb 15, 2018 11.28 12.09 11.25 11.91 4,313,553 +0.66(+5.87%)
Feb 14, 2018 11.36 10.90 11.25 3,569,298 +0.28(+2.51%)
Feb 13, 2018 11.00 11.19 10.90 10.97 1,271,992 -0.12(-1.04%)
Feb 12, 2018 11.06 11.17 10.94 11.09 1,855,694 +0.10(+0.91%)
Feb 09, 2018 11.17 11.33 10.93 10.99 1,990,062 -0.07(-0.63%)
Feb 08, 2018 11.30 11.02 11.06 1,191,738 -0.10(-0.90%)
Feb 07, 2018 10.94 11.16 10.94 11.16 1,079,746 +0.14(+1.27%)
Feb 06, 2018 10.77 11.03 10.77 11.02 2,274,382 -0.13(-1.17%)
Feb 05, 2018 11.12 11.40 11.02 11.15 1,338,281 -0.10(-0.89%)
Feb 02, 2018 10.98 11.46 10.71 11.25 2,445,946 -0.50(-4.26%)
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.