Truecar Inc (NQ: TRUE )

4.270 USD +0.090 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 13.50 13.71 12.80 13.39 207,771 -0.18(-1.33%)
Jul 31, 2014 13.70 14.00 13.45 13.57 207,674 -0.23(-1.67%)
Jul 30, 2014 13.40 13.96 13.40 13.80 132,731 +0.38(+2.83%)
Jul 29, 2014 13.71 14.12 13.31 13.42 364,580 -0.37(-2.68%)
Jul 28, 2014 13.67 13.90 13.20 13.79 207,690 +0.21(+1.55%)
Jul 25, 2014 13.44 13.59 13.06 13.58 201,839 +0.18(+1.34%)
Jul 24, 2014 13.48 13.73 12.81 13.40 300,715 -0.08(-0.59%)
Jul 23, 2014 13.07 13.53 12.95 13.48 335,635 +0.48(+3.69%)
Jul 22, 2014 12.60 13.10 12.54 13.00 431,373 +0.49(+3.92%)
Jul 21, 2014 12.38 12.59 12.11 12.51 535,365 +0.10(+0.81%)
Jul 18, 2014 12.41 12.96 11.93 12.41 766,210 +0.03(+0.24%)
Jul 17, 2014 12.98 13.20 12.33 12.38 451,574 -0.69(-5.28%)
Jul 16, 2014 13.18 13.29 12.56 13.07 400,789 -0.08(-0.61%)
Jul 15, 2014 13.44 13.62 12.71 13.15 344,601 -0.25(-1.87%)
Jul 14, 2014 13.37 13.62 13.35 13.40 314,528 +0.13(+0.98%)
Jul 11, 2014 13.37 13.62 13.04 13.27 372,460 -0.18(-1.34%)
Jul 10, 2014 13.99 13.99 13.25 13.45 451,922 -0.94(-6.53%)
Jul 09, 2014 14.35 14.63 13.99 14.39 380,943 +0.09(+0.63%)
Jul 08, 2014 14.63 14.63 13.02 14.30 763,328 -0.33(-2.26%)
Jul 07, 2014 15.15 15.45 14.56 14.63 320,505 -0.41(-2.73%)
Jul 03, 2014 14.51 15.04 15.04 15.04 224,600 +0.53(+3.65%)
Jul 02, 2014 14.60 14.74 14.25 14.51 240,731 +0.01(+0.07%)
Jul 01, 2014 15.03 15.46 14.18 14.50 558,872 -0.28(-1.89%)
Jun 30, 2014 13.70 14.95 13.70 14.78 2,173,580 +1.49(+11.21%)
Jun 27, 2014 13.05 13.79 12.94 13.29 1,359,157 +0.15(+1.14%)
Jun 26, 2014 13.00 13.16 12.41 13.14 480,767 +0.29(+2.26%)
Jun 25, 2014 13.35 13.35 12.45 12.85 543,855 -0.23(-1.76%)
Jun 24, 2014 13.36 13.59 12.80 13.08 612,323 -0.21(-1.58%)
Jun 23, 2014 13.52 13.90 13.22 13.29 322,776 -0.20(-1.48%)
Jun 20, 2014 13.97 14.37 13.43 13.49 707,850 -0.09(-0.66%)
Jun 19, 2014 13.70 14.00 13.17 13.58 340,212 -0.03(-0.22%)
Jun 18, 2014 13.17 13.71 13.10 13.61 289,719 +0.23(+1.72%)
Jun 17, 2014 13.81 14.08 13.11 13.38 279,074 -0.54(-3.88%)
Jun 16, 2014 14.00 14.50 13.30 13.92 460,860 +0.25(+1.83%)
Jun 13, 2014 12.53 13.75 12.53 13.67 437,237 +0.75(+5.80%)
Jun 12, 2014 14.41 14.41 12.35 12.92 603,669 -0.73(-5.35%)
Jun 11, 2014 13.86 13.99 13.06 13.65 362,145 +0.01(+0.07%)
Jun 10, 2014 14.56 15.12 12.73 13.64 1,227,630 -0.90(-6.19%)
Jun 06, 2014 12.23 14.79 12.10 14.54 773,385 +2.53(+21.07%)
Jun 05, 2014 12.41 12.63 11.55 12.01 271,139 -0.07(-0.58%)
Jun 04, 2014 12.19 12.75 11.65 12.08 627,420 -0.14(-1.15%)
Jun 03, 2014 11.87 12.54 11.35 12.22 401,655 +0.97(+8.62%)
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.