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 (%)
May 29, 2015 14.00 14.06 13.82 13.83 944,681 -0.19(-1.36%)
May 28, 2015 14.00 14.32 13.92 14.02 578,328 -0.03(-0.21%)
May 27, 2015 13.95 14.20 13.80 14.05 513,575 +0.12(+0.86%)
May 26, 2015 14.20 14.41 13.74 13.93 972,426 -0.24(-1.69%)
May 22, 2015 14.04 14.17 14.17 14.17 899,500 +0.12(+0.85%)
May 21, 2015 13.58 14.15 13.47 14.05 1,676,619 +0.06(+0.43%)
May 20, 2015 14.91 15.12 13.52 13.99 2,644,573 -1.04(-6.92%)
May 19, 2015 14.90 15.20 14.77 15.03 756,726 +0.13(+0.87%)
May 18, 2015 14.40 14.99 14.22 14.90 947,168 +0.65(+4.56%)
May 15, 2015 14.17 14.66 14.06 14.25 767,856 +0.11(+0.78%)
May 14, 2015 14.13 14.48 13.92 14.14 804,097 +0.06(+0.43%)
May 13, 2015 14.39 14.41 13.98 14.08 1,335,576 +0.22(+1.59%)
May 12, 2015 13.50 14.24 13.34 13.86 1,631,099 +0.35(+2.59%)
May 11, 2015 14.09 14.51 13.30 13.51 2,397,480 -0.60(-4.25%)
May 08, 2015 14.78 15.25 13.74 14.11 4,962,755 -0.92(-6.12%)
May 07, 2015 15.50 15.50 14.96 15.03 1,766,197 -0.24(-1.57%)
May 06, 2015 15.52 15.56 14.85 15.27 1,715,120 +0.14(+0.93%)
May 05, 2015 15.25 15.35 15.04 15.13 1,141,637 -0.17(-1.11%)
May 04, 2015 15.48 15.55 15.20 15.30 440,305 -0.17(-1.10%)
May 01, 2015 15.41 15.59 14.11 15.47 1,357,740 +0.05(+0.32%)
Apr 30, 2015 15.55 15.57 15.11 15.42 1,066,813 -0.18(-1.15%)
Apr 29, 2015 15.55 15.97 15.48 15.60 946,868 -0.03(-0.19%)
Apr 28, 2015 16.26 16.31 15.45 15.63 1,194,752 -0.11(-0.70%)
Apr 27, 2015 16.50 16.92 15.25 15.74 2,672,647 +0.12(+0.77%)
Apr 24, 2015 15.69 15.99 15.52 15.62 375,295 -0.09(-0.57%)
Apr 23, 2015 15.72 15.97 15.51 15.71 652,754 -0.01(-0.06%)
Apr 22, 2015 15.97 16.00 15.59 15.72 1,166,144 -0.26(-1.63%)
Apr 21, 2015 15.91 16.18 15.52 15.98 650,683 +0.06(+0.38%)
Apr 20, 2015 16.40 16.48 15.71 15.92 908,730 -0.46(-2.81%)
Apr 17, 2015 16.33 16.44 16.01 16.38 527,200 -0.09(-0.55%)
Apr 16, 2015 15.75 16.95 15.75 16.47 1,585,228 +0.72(+4.57%)
Apr 15, 2015 16.01 16.09 15.59 15.75 825,767 -0.24(-1.50%)
Apr 14, 2015 16.35 16.35 15.89 15.99 757,855 -0.44(-2.68%)
Apr 13, 2015 16.05 16.57 16.00 16.43 563,043 +0.36(+2.24%)
Apr 10, 2015 16.10 16.29 15.93 16.07 749,273 +0.22(+1.39%)
Apr 09, 2015 16.03 16.13 15.83 15.85 1,075,056 -0.18(-1.12%)
Apr 08, 2015 16.17 16.73 15.98 16.03 976,620 -0.10(-0.62%)
Apr 07, 2015 16.10 16.25 15.93 16.13 783,620 +0.05(+0.31%)
Apr 06, 2015 16.06 16.36 15.60 16.08 1,732,427 +0.37(+2.36%)
Apr 02, 2015 16.28 15.71 15.71 15.71 6,518,500 -1.29(-7.59%)
Apr 01, 2015 17.83 17.99 16.92 17.00 1,109,246 -0.85(-4.76%)
Mar 31, 2015 17.56 18.39 17.55 17.85 716,277 +0.23(+1.31%)
Mar 30, 2015 17.85 18.00 17.24 17.62 492,570 -0.16(-0.90%)
Mar 27, 2015 18.21 18.35 17.72 17.78 374,386 -0.44(-2.41%)
Mar 26, 2015 18.19 18.68 18.00 18.22 505,134 -0.07(-0.38%)
Mar 25, 2015 19.10 19.35 17.92 18.29 933,008 -0.81(-4.24%)
Mar 24, 2015 19.19 19.56 18.47 19.10 1,058,969 -0.14(-0.73%)
Mar 23, 2015 17.22 19.26 17.22 19.24 2,081,814 +1.87(+10.77%)
Mar 20, 2015 17.98 18.04 17.26 17.37 1,984,270 -0.54(-3.02%)
Mar 19, 2015 17.74 18.20 17.62 17.91 544,423 +0.08(+0.45%)
Mar 18, 2015 17.43 17.99 17.30 17.83 638,846 +0.27(+1.54%)
Mar 17, 2015 17.54 17.70 17.28 17.56 607,515 +0.09(+0.52%)
Mar 16, 2015 17.44 17.57 17.02 17.47 597,964 +0.06(+0.34%)
Mar 13, 2015 17.24 17.81 17.00 17.41 1,130,767 +0.13(+0.75%)
Mar 12, 2015 17.20 17.58 17.15 17.28 760,050 +0.22(+1.29%)
Mar 11, 2015 16.58 17.59 16.50 17.06 1,390,965 +0.56(+3.39%)
Mar 10, 2015 16.67 16.77 15.92 16.50 1,668,295 -0.47(-2.77%)
Mar 09, 2015 16.86 17.18 16.58 16.97 788,840 +0.13(+0.77%)
Mar 06, 2015 17.07 17.48 16.59 16.84 862,029 -0.33(-1.92%)
Mar 05, 2015 17.15 17.58 16.86 17.17 973,220 +0.07(+0.41%)
Mar 04, 2015 17.15 17.31 17.68 17.10 1,611,067 -0.58(-3.28%)
Mar 03, 2015 19.03 19.16 17.48 17.68 2,341,371 -1.48(-7.72%)
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.