Truecar Inc (NQ: TRUE )

3.470 +0.030 (+0.87%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.74 16.87 16.50 16.80 565,106 +0.35(+2.13%)
Oct 30, 2014 16.96 16.98 15.95 16.45 1,115,441 -0.46(-2.72%)
Oct 29, 2014 17.30 17.30 15.71 16.91 2,056,605 -0.35(-2.03%)
Oct 28, 2014 17.14 17.50 17.00 17.26 771,816 +0.12(+0.70%)
Oct 27, 2014 18.00 18.00 16.60 17.14 1,276,075 -0.86(-4.78%)
Oct 24, 2014 18.35 19.09 17.90 18.00 712,152 -0.40(-2.17%)
Oct 23, 2014 18.15 18.62 17.88 18.40 674,926 +0.62(+3.49%)
Oct 22, 2014 18.73 19.01 17.75 17.78 1,412,609 -0.89(-4.77%)
Oct 21, 2014 20.05 20.05 18.63 18.67 1,074,519 -1.17(-5.90%)
Oct 20, 2014 20.18 20.69 19.46 19.84 509,372 -0.48(-2.36%)
Oct 17, 2014 21.01 21.48 20.16 20.32 566,559 -0.07(-0.34%)
Oct 16, 2014 19.88 22.05 19.55 20.39 1,228,363 -0.31(-1.50%)
Oct 15, 2014 18.50 21.00 18.02 20.70 873,230 +2.06(+11.05%)
Oct 14, 2014 18.59 19.23 17.80 18.64 660,146 +0.13(+0.70%)
Oct 13, 2014 19.51 19.90 17.74 18.51 1,217,063 -1.16(-5.90%)
Oct 10, 2014 21.00 21.80 19.23 19.67 1,166,268 -2.08(-9.56%)
Oct 09, 2014 22.85 23.00 20.41 21.75 1,458,677 -1.31(-5.68%)
Oct 08, 2014 20.83 23.88 20.51 23.06 2,661,145 +2.30(+11.08%)
Oct 07, 2014 20.36 21.27 19.51 20.76 688,008 -0.09(-0.43%)
Oct 06, 2014 21.84 21.84 20.35 20.85 719,946 -0.25(-1.18%)
Oct 03, 2014 20.36 21.90 20.33 21.10 2,123,887 +1.03(+5.13%)
Oct 02, 2014 18.56 20.21 18.05 20.07 1,577,309 +1.64(+8.90%)
Oct 01, 2014 18.00 19.25 17.57 18.43 1,776,743 +0.48(+2.67%)
Sep 30, 2014 17.46 18.07 17.45 17.95 802,028 +0.50(+2.87%)
Sep 29, 2014 17.58 18.21 17.13 17.45 699,043 -0.45(-2.51%)
Sep 26, 2014 18.00 18.57 17.40 17.90 1,232,828 +0.01(+0.06%)
Sep 25, 2014 17.42 18.54 16.60 17.89 1,827,458 +0.35(+2.00%)
Sep 24, 2014 17.10 18.53 17.10 17.54 1,873,192 +0.59(+3.48%)
Sep 23, 2014 17.26 18.27 16.82 16.95 1,261,141 -0.70(-3.97%)
Sep 22, 2014 17.96 18.10 17.00 17.65 1,500,130 -0.45(-2.49%)
Sep 19, 2014 19.04 19.20 17.56 18.10 1,684,152 -0.67(-3.57%)
Sep 18, 2014 19.05 19.72 18.55 18.77 1,316,522 -0.65(-3.35%)
Sep 17, 2014 19.80 19.97 19.00 19.42 741,529 -0.43(-2.17%)
Sep 16, 2014 18.30 20.19 17.90 19.85 1,607,094 +1.10(+5.87%)
Sep 15, 2014 20.10 20.41 18.61 18.75 973,813 -1.00(-5.06%)
Sep 12, 2014 20.05 20.32 19.23 19.75 1,230,649 -0.26(-1.30%)
Sep 11, 2014 20.91 21.40 19.50 20.01 2,175,644 -1.19(-5.61%)
Sep 10, 2014 23.23 23.23 20.59 21.20 1,666,609 -1.59(-6.98%)
Sep 09, 2014 22.85 24.41 22.65 22.79 948,273 -0.68(-2.90%)
Sep 08, 2014 23.66 24.84 22.65 23.47 2,161,368 -0.68(-2.82%)
Sep 05, 2014 21.50 25.00 21.42 24.15 2,278,847 +2.31(+10.58%)
Sep 04, 2014 23.23 23.28 21.50 21.84 1,212,210 -0.66(-2.93%)
Sep 03, 2014 23.86 24.50 22.14 22.50 1,969,185 -1.35(-5.66%)
Sep 02, 2014 20.88 24.06 20.75 23.85 1,695,609 +3.18(+15.38%)
Aug 29, 2014 19.89 20.67 20.67 20.67 1,179,100 +1.27(+6.55%)
Aug 28, 2014 19.17 19.87 18.53 19.40 784,266 -0.03(-0.15%)
Aug 27, 2014 19.71 20.08 19.16 19.43 630,836 -0.38(-1.92%)
Aug 26, 2014 19.98 20.07 19.12 19.81 838,750 -0.23(-1.15%)
Aug 25, 2014 21.38 22.08 19.50 20.04 1,804,158 -0.86(-4.11%)
Aug 22, 2014 18.51 21.41 18.31 20.90 2,180,642 +2.17(+11.59%)
Aug 21, 2014 17.10 18.88 16.90 18.73 1,165,861 +1.68(+9.85%)
Aug 20, 2014 16.79 17.47 16.59 17.05 589,235 +0.14(+0.83%)
Aug 19, 2014 16.62 17.39 16.30 16.91 755,796 +0.45(+2.73%)
Aug 18, 2014 16.04 16.65 15.87 16.46 737,683 +0.70(+4.44%)
Aug 15, 2014 16.98 16.98 15.36 15.76 923,396 -0.63(-3.84%)
Aug 14, 2014 15.80 16.75 15.51 16.39 1,530,331 +1.21(+7.97%)
Aug 13, 2014 15.91 16.89 15.05 15.18 1,290,511 -0.69(-4.35%)
Aug 12, 2014 14.18 15.98 13.63 15.87 1,284,188 +2.03(+14.67%)
Aug 11, 2014 14.20 14.25 13.51 13.84 362,493 +0.32(+2.37%)
Aug 08, 2014 13.96 14.27 13.30 13.52 659,882 -1.14(-7.78%)
Aug 07, 2014 14.44 14.74 14.04 14.66 422,859 +0.33(+2.30%)
Aug 06, 2014 13.94 14.45 13.65 14.33 283,506 +0.39(+2.80%)
Aug 05, 2014 13.69 14.11 13.40 13.94 247,834 +0.40(+2.95%)
Aug 04, 2014 13.59 13.66 13.19 13.54 97,005 +0.15(+1.12%)
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.