Truecar Inc (NQ: TRUE )

4.470 USD +0.130 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.77 17.00 16.77 16.95 805,250 +0.27(+1.62%)
Aug 30, 2017 16.73 16.88 16.58 16.68 693,779 -0.06(-0.36%)
Aug 29, 2017 16.31 16.88 16.31 16.74 480,394 +0.19(+1.15%)
Aug 28, 2017 16.42 16.70 16.32 16.55 755,502 +0.24(+1.47%)
Aug 25, 2017 16.52 16.57 16.25 16.31 471,631 -0.17(-1.03%)
Aug 24, 2017 16.45 16.80 16.33 16.48 549,367 +0.14(+0.86%)
Aug 23, 2017 16.57 16.59 16.29 16.34 824,907 -0.33(-1.98%)
Aug 22, 2017 16.56 16.99 16.52 16.67 1,358,248 +0.12(+0.73%)
Aug 21, 2017 16.65 16.83 16.34 16.55 995,440 -0.12(-0.72%)
Aug 18, 2017 16.25 16.75 16.13 16.67 837,509 +0.32(+1.96%)
Aug 17, 2017 16.55 16.80 16.33 16.35 1,034,047 -0.27(-1.62%)
Aug 16, 2017 16.62 16.88 16.55 16.62 1,084,439 +0.15(+0.91%)
Aug 15, 2017 16.07 16.59 15.99 16.47 1,524,277 +0.43(+2.68%)
Aug 14, 2017 16.13 16.27 16.00 16.04 1,268,098 +0.10(+0.63%)
Aug 11, 2017 15.70 16.00 15.64 15.94 1,785,109 +0.20(+1.27%)
Aug 10, 2017 16.52 16.69 15.67 15.74 4,649,641 -0.99(-5.92%)
Aug 09, 2017 17.26 17.50 16.35 16.73 8,835,490 -2.78(-14.25%)
Aug 08, 2017 19.68 19.71 19.31 19.51 2,255,823 -0.17(-0.86%)
Aug 07, 2017 19.30 19.74 19.16 19.68 1,103,726 +0.53(+2.77%)
Aug 04, 2017 19.18 18.80 19.15 1,426,935 +0.35(+1.86%)
Aug 03, 2017 18.36 19.04 18.18 18.80 1,640,522 +0.45(+2.45%)
Aug 02, 2017 18.79 18.81 18.04 18.35 2,246,443 -0.39(-2.08%)
Aug 01, 2017 19.08 19.09 18.71 18.74 1,191,913 -0.19(-1.00%)
Jul 31, 2017 19.04 19.04 18.55 18.93 1,158,819 -0.09(-0.47%)
Jul 28, 2017 18.64 19.10 18.51 19.02 1,026,942 +0.25(+1.33%)
Jul 27, 2017 19.66 19.75 18.16 18.77 3,410,146 -0.79(-4.04%)
Jul 26, 2017 20.64 20.75 19.49 19.56 2,685,522 -1.25(-6.01%)
Jul 25, 2017 20.17 20.88 20.00 20.81 1,063,679 +0.82(+4.10%)
Jul 24, 2017 19.95 20.03 19.69 19.99 1,176,542 +0.03(+0.15%)
Jul 21, 2017 20.46 20.52 19.81 19.96 1,023,325 -0.46(-2.25%)
Jul 20, 2017 21.36 21.36 20.38 20.42 1,598,429 -0.81(-3.82%)
Jul 19, 2017 21.11 21.44 21.11 21.23 725,447 +0.13(+0.62%)
Jul 18, 2017 20.93 21.27 20.92 21.10 717,634 +0.10(+0.48%)
Jul 17, 2017 21.67 21.75 20.96 21.00 875,802 -0.56(-2.60%)
Jul 14, 2017 21.47 21.73 21.33 21.56 932,358 +0.16(+0.75%)
Jul 13, 2017 21.24 21.50 21.01 21.40 1,338,364 +0.16(+0.75%)
Jul 12, 2017 21.15 21.48 21.11 21.24 1,416,671 +0.34(+1.63%)
Jul 11, 2017 20.73 21.08 20.49 20.90 1,158,589 +0.21(+1.01%)
Jul 10, 2017 20.43 20.76 20.39 20.69 950,094 +0.31(+1.52%)
Jul 07, 2017 20.05 20.51 19.98 20.38 1,111,742 +0.45(+2.26%)
Jul 06, 2017 19.92 20.14 19.68 19.93 1,046,569 -0.16(-0.80%)
Jul 05, 2017 19.96 20.41 19.91 20.09 1,320,997 +0.16(+0.80%)
Jul 03, 2017 19.90 20.22 19.63 19.93 1,223,195 +0.00(+0.00%)
Jun 30, 2017 19.07 19.96 19.00 19.93 2,218,374 +0.89(+4.67%)
Jun 29, 2017 19.18 19.43 18.57 19.04 952,947 -0.23(-1.19%)
Jun 28, 2017 18.43 19.29 18.24 19.27 1,118,142 +0.96(+5.24%)
Jun 27, 2017 18.37 18.80 18.09 18.31 934,230 -0.15(-0.81%)
Jun 26, 2017 18.35 18.48 17.78 18.46 1,167,575 +0.16(+0.87%)
Jun 23, 2017 18.20 18.30 2,063,575 -0.03(-0.16%)
Jun 22, 2017 18.52 18.60 18.17 18.33 1,419,442 -0.19(-1.03%)
Jun 21, 2017 18.19 18.55 18.07 18.52 787,473 +0.44(+2.43%)
Jun 20, 2017 18.84 18.93 18.05 18.08 723,623 -0.82(-4.34%)
Jun 19, 2017 18.98 19.04 18.71 18.90 908,660 +0.05(+0.27%)
Jun 16, 2017 18.66 18.89 18.52 18.85 2,106,635 +0.10(+0.53%)
Jun 15, 2017 18.26 18.78 18.05 18.75 995,071 +0.29(+1.57%)
Jun 14, 2017 18.74 18.89 18.36 18.46 917,507 -0.32(-1.70%)
Jun 13, 2017 18.68 18.94 18.51 18.78 1,434,277 +0.17(+0.91%)
Jun 12, 2017 18.73 18.82 18.03 18.61 1,446,272 -0.30(-1.59%)
Jun 09, 2017 19.25 19.63 18.56 18.91 1,842,295 -0.36(-1.87%)
Jun 08, 2017 19.13 19.31 19.07 19.27 984,450 +0.12(+0.63%)
Jun 07, 2017 19.42 19.64 18.99 19.15 1,523,673 -0.10(-0.52%)
Jun 06, 2017 18.52 19.47 18.51 19.25 2,931,319 +0.73(+3.94%)
Jun 05, 2017 17.91 18.61 17.83 18.52 3,009,420 +0.61(+3.41%)
Jun 02, 2017 17.85 17.97 17.66 17.91 1,381,222 +0.07(+0.39%)
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.