Truecar Inc (NQ: TRUE )

4.100 USD +0.030 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.77 17.85 17.50 17.58 373,315 -0.23(-1.29%)
Jan 29, 2015 18.55 18.63 17.50 17.81 630,244 -0.12(-0.67%)
Jan 28, 2015 17.65 18.20 17.21 17.93 654,952 +0.31(+1.76%)
Jan 27, 2015 17.84 17.86 17.41 17.62 1,084,338 -0.54(-2.97%)
Jan 26, 2015 17.86 18.27 17.70 18.16 510,329 +0.21(+1.17%)
Jan 23, 2015 18.25 18.48 17.77 17.95 543,114 -0.20(-1.10%)
Jan 22, 2015 17.74 18.55 17.43 18.15 988,908 +0.49(+2.77%)
Jan 21, 2015 17.99 17.99 17.51 17.66 1,000,299 -0.37(-2.05%)
Jan 20, 2015 18.83 19.07 17.57 18.03 775,389 -0.71(-3.79%)
Jan 16, 2015 18.50 19.00 18.01 18.74 1,395,105 +0.20(+1.08%)
Jan 15, 2015 19.65 19.77 18.50 18.54 934,407 -1.07(-5.46%)
Jan 14, 2015 20.11 20.58 19.52 19.61 1,559,547 -1.49(-7.06%)
Jan 13, 2015 20.95 22.25 20.80 21.10 1,006,017 +0.30(+1.44%)
Jan 12, 2015 20.95 21.29 20.50 20.80 694,549 -0.45(-2.12%)
Jan 09, 2015 20.52 21.63 19.80 21.25 1,149,576 +1.00(+4.94%)
Jan 08, 2015 21.00 21.44 20.17 20.25 812,110 -0.69(-3.30%)
Jan 07, 2015 21.90 22.15 20.73 20.94 741,263 -0.73(-3.37%)
Jan 06, 2015 21.75 22.43 20.44 21.67 971,657 +0.04(+0.18%)
Jan 05, 2015 21.58 22.06 21.04 21.63 661,358 -0.13(-0.60%)
Jan 02, 2015 22.94 23.10 20.80 21.76 1,139,523 -1.14(-4.98%)
Dec 31, 2014 23.37 22.90 22.90 22.90 314,600 -0.46(-1.97%)
Dec 30, 2014 22.70 23.86 22.31 23.36 554,147 +0.61(+2.68%)
Dec 29, 2014 23.90 24.39 22.65 22.75 882,880 -1.20(-5.01%)
Dec 26, 2014 23.71 24.71 23.59 23.95 858,645 +0.45(+1.91%)
Dec 24, 2014 23.50 23.50 23.50 23.50 768,900 +0.31(+1.34%)
Dec 23, 2014 22.47 23.46 22.36 23.19 1,938,176 +0.96(+4.32%)
Dec 22, 2014 21.46 22.36 21.10 22.23 1,076,763 +0.94(+4.42%)
Dec 19, 2014 21.28 21.57 20.76 21.29 1,835,776 +0.07(+0.33%)
Dec 18, 2014 21.44 21.71 20.73 21.22 959,154 +0.23(+1.10%)
Dec 17, 2014 19.52 21.02 19.16 20.99 850,047 +1.67(+8.64%)
Dec 16, 2014 20.45 20.51 19.12 19.32 1,387,415 -1.58(-7.56%)
Dec 15, 2014 21.46 21.80 20.71 20.90 803,421 -0.45(-2.11%)
Dec 12, 2014 23.00 23.29 21.27 21.35 1,125,949 -1.68(-7.29%)
Dec 11, 2014 21.84 23.18 21.69 23.03 1,516,196 +1.02(+4.63%)
Dec 10, 2014 21.47 22.34 21.08 22.01 1,295,551 +0.43(+1.99%)
Dec 09, 2014 20.18 21.88 19.77 21.58 1,237,803 +0.83(+4.00%)
Dec 08, 2014 21.35 21.37 20.03 20.75 2,559,361 -0.75(-3.49%)
Dec 05, 2014 20.96 21.63 20.94 21.50 971,921 +0.56(+2.67%)
Dec 04, 2014 20.87 21.07 20.38 20.94 1,026,705 -0.06(-0.29%)
Dec 03, 2014 20.44 21.25 20.17 21.00 1,473,691 +0.69(+3.40%)
Dec 02, 2014 18.93 20.70 18.90 20.31 2,356,555 +1.35(+7.12%)
Dec 01, 2014 19.00 19.49 18.02 18.96 1,166,446 -0.20(-1.04%)
Nov 28, 2014 18.98 19.40 18.94 19.16 344,144 +0.02(+0.10%)
Nov 26, 2014 19.43 19.14 19.14 19.14 1,026,100 -0.39(-2.00%)
Nov 25, 2014 19.08 19.79 18.90 19.53 1,843,933 +0.53(+2.79%)
Nov 24, 2014 17.96 19.04 17.87 19.00 1,656,478 +1.04(+5.79%)
Nov 21, 2014 18.37 18.50 17.50 17.96 1,687,108 -0.09(-0.50%)
Nov 20, 2014 18.00 18.25 17.52 18.05 1,854,627 +0.47(+2.67%)
Nov 19, 2014 17.27 17.98 17.15 17.58 634,786 +0.16(+0.92%)
Nov 18, 2014 17.85 18.12 17.29 17.42 778,433 -0.18(-1.02%)
Nov 17, 2014 18.00 18.40 17.49 17.60 1,220,033 -0.15(-0.85%)
Nov 14, 2014 16.87 17.99 16.64 17.75 1,401,462 +0.86(+5.09%)
Nov 13, 2014 17.43 18.17 16.72 16.89 1,176,732 -0.54(-3.10%)
Nov 12, 2014 17.64 17.72 16.46 17.43 6,467,147 -0.06(-0.34%)
Nov 11, 2014 16.31 17.65 16.05 17.49 1,193,328 +0.93(+5.62%)
Nov 10, 2014 16.20 17.22 16.11 16.56 752,275 +0.14(+0.85%)
Nov 07, 2014 16.85 16.85 15.81 16.42 781,983 +0.08(+0.49%)
Nov 06, 2014 17.50 17.56 16.19 16.34 1,377,650 -0.28(-1.68%)
Nov 05, 2014 17.04 17.29 16.10 16.62 1,108,681 -0.57(-3.32%)
Nov 04, 2014 17.26 17.88 16.60 17.19 759,305 -0.32(-1.83%)
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.