Truecar Inc (NQ: TRUE )

5.300 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.02 13.34 12.91 13.15 986,535 +0.08(+0.61%)
Jan 30, 2017 12.82 13.13 12.58 13.07 720,321 +0.18(+1.40%)
Jan 27, 2017 12.92 13.01 12.84 12.89 326,677 -0.04(-0.31%)
Jan 26, 2017 12.79 12.98 12.70 12.93 280,245 +0.11(+0.86%)
Jan 25, 2017 13.00 13.12 12.78 12.82 345,599 -0.13(-1.00%)
Jan 24, 2017 12.60 13.00 12.60 12.95 406,043 +0.35(+2.78%)
Jan 23, 2017 12.74 12.88 12.40 12.60 402,272 -0.14(-1.10%)
Jan 20, 2017 13.07 13.07 12.72 12.74 434,093 -0.38(-2.90%)
Jan 19, 2017 12.88 13.21 12.85 13.12 641,161 +0.25(+1.94%)
Jan 18, 2017 12.87 12.96 12.75 12.87 213,189 +0.08(+0.63%)
Jan 17, 2017 12.84 12.93 12.71 12.79 687,466 -0.20(-1.54%)
Jan 13, 2017 12.99 12.99 12.99 0 +0.03(+0.23%)
Jan 12, 2017 12.94 13.00 12.76 12.96 299,774 -0.03(-0.23%)
Jan 11, 2017 13.02 13.02 12.78 12.99 272,243 -0.04(-0.31%)
Jan 10, 2017 12.98 13.08 12.58 13.03 558,962 +0.09(+0.70%)
Jan 09, 2017 13.59 13.91 12.82 12.94 1,362,714 +0.03(+0.23%)
Jan 06, 2017 13.05 13.05 12.72 12.91 798,115 -0.08(-0.62%)
Jan 05, 2017 12.78 13.09 12.78 12.99 927,386 +0.13(+1.01%)
Jan 04, 2017 12.58 12.92 12.55 12.86 1,038,677 +0.35(+2.80%)
Jan 03, 2017 12.42 12.92 12.42 12.51 446,171 +0.01(+0.08%)
Dec 30, 2016 12.50 12.50 12.50 0 +0.03(+0.24%)
Dec 29, 2016 12.60 12.70 12.37 12.47 337,021 -0.07(-0.56%)
Dec 28, 2016 12.78 12.86 12.49 12.54 259,400 -0.27(-2.11%)
Dec 27, 2016 12.68 12.89 12.54 12.81 230,843 +0.19(+1.51%)
Dec 23, 2016 12.62 12.62 12.62 0 +0.13(+1.04%)
Dec 22, 2016 12.77 12.82 12.45 12.49 524,430 -0.24(-1.89%)
Dec 21, 2016 13.02 13.06 12.69 12.73 404,718 -0.33(-2.53%)
Dec 20, 2016 12.96 13.12 12.74 13.06 376,821 +0.12(+0.93%)
Dec 19, 2016 12.68 13.10 12.62 12.94 553,391 +0.37(+2.94%)
Dec 16, 2016 12.59 13.14 12.45 12.57 1,405,756 +0.03(+0.24%)
Dec 15, 2016 12.31 12.76 12.23 12.54 871,136 +0.25(+2.03%)
Dec 14, 2016 12.48 12.66 12.22 12.29 445,410 -0.21(-1.68%)
Dec 13, 2016 12.36 12.73 12.29 12.50 498,007 +0.17(+1.38%)
Dec 12, 2016 12.92 12.92 12.25 12.33 690,099 -0.62(-4.79%)
Dec 09, 2016 13.15 13.29 12.85 12.95 463,016 -0.16(-1.22%)
Dec 08, 2016 12.56 13.11 12.51 13.11 1,217,522 +0.56(+4.46%)
Dec 07, 2016 12.75 12.81 12.44 12.55 579,548 +0.11(+0.88%)
Dec 06, 2016 12.44 12.53 12.23 12.44 513,984 +0.02(+0.16%)
Dec 05, 2016 12.26 12.61 12.26 12.42 614,883 +0.16(+1.31%)
Dec 02, 2016 12.00 12.34 11.85 12.26 472,575 +0.22(+1.83%)
Dec 01, 2016 12.44 12.57 11.84 12.04 808,137 -0.34(-2.75%)
Nov 30, 2016 12.17 12.51 12.02 12.38 589,408 +0.27(+2.23%)
Nov 29, 2016 12.36 12.37 12.06 12.11 550,140 -0.25(-2.02%)
Nov 28, 2016 12.48 12.57 12.34 12.36 368,637 -0.21(-1.67%)
Nov 25, 2016 12.68 12.76 12.45 12.57 200,496 -0.05(-0.40%)
Nov 23, 2016 12.62 12.62 12.62 0 -0.03(-0.24%)
Nov 22, 2016 12.77 12.85 12.56 12.65 926,014 -0.11(-0.86%)
Nov 21, 2016 12.70 12.98 12.60 12.76 896,597 +0.08(+0.63%)
Nov 18, 2016 12.65 12.69 12.38 12.68 688,479 +0.05(+0.40%)
Nov 17, 2016 12.50 13.07 12.48 12.63 1,213,875 +0.17(+1.36%)
Nov 16, 2016 12.00 12.49 11.92 12.46 856,962 +0.36(+2.98%)
Nov 15, 2016 11.85 12.44 11.77 12.10 1,150,348 +0.34(+2.89%)
Nov 14, 2016 12.00 12.00 11.61 11.76 759,015 -0.19(-1.59%)
Nov 11, 2016 11.27 11.97 11.16 11.95 1,258,636 +0.67(+5.94%)
Nov 10, 2016 11.22 11.64 11.04 11.28 1,146,729 +0.22(+1.99%)
Nov 09, 2016 10.37 11.23 10.37 11.06 1,029,372 -0.07(-0.63%)
Nov 08, 2016 10.87 11.24 10.77 11.13 925,925 +0.16(+1.46%)
Nov 07, 2016 10.81 11.21 10.78 10.97 1,293,916 +0.42(+3.98%)
Nov 04, 2016 10.90 11.12 10.37 10.55 3,670,093 +1.29(+13.93%)
Nov 03, 2016 9.530 9.550 9.160 9.260 745,243 -0.26(-2.73%)
Nov 02, 2016 9.750 9.760 9.420 9.520 456,011 -0.22(-2.26%)
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.