Truecar Inc (NQ: TRUE )

3.390 -0.050 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.440 3.510 3.370 3.400 661,344 -0.04(-1.31%)
Sep 27, 2019 3.520 3.580 3.390 3.445 1,040,100 -0.08(-2.13%)
Sep 26, 2019 3.580 3.620 3.385 3.520 1,013,502 -0.04(-1.12%)
Sep 25, 2019 3.400 3.620 3.398 3.560 1,028,479 +0.17(+5.01%)
Sep 24, 2019 3.480 3.550 3.332 3.390 2,464,481 -0.07(-2.02%)
Sep 23, 2019 3.650 3.650 3.450 3.460 1,457,176 -0.20(-5.46%)
Sep 20, 2019 3.700 3.775 3.655 3.660 4,366,200 -0.02(-0.54%)
Sep 19, 2019 3.830 3.830 3.670 3.680 1,006,856 -0.09(-2.39%)
Sep 18, 2019 3.970 4.030 3.680 3.770 1,434,453 -0.18(-4.56%)
Sep 17, 2019 4.070 4.120 3.915 3.950 1,015,699 -0.12(-2.95%)
Sep 16, 2019 4.160 4.240 4.020 4.070 1,423,862 -0.26(-6.00%)
Sep 13, 2019 4.290 4.380 4.230 4.330 755,700 +0.07(+1.64%)
Sep 12, 2019 4.250 4.280 4.080 4.260 1,057,989 -0.05(-1.16%)
Sep 11, 2019 4.330 4.440 4.270 4.310 943,855 +0.03(+0.70%)
Sep 10, 2019 4.380 4.450 4.230 4.280 1,173,457 -0.09(-2.06%)
Sep 09, 2019 4.110 4.410 4.050 4.370 1,424,380 +0.27(+6.59%)
Sep 06, 2019 4.150 4.220 4.090 4.100 3,016,400 -0.02(-0.49%)
Sep 05, 2019 3.980 4.190 3.960 4.120 1,619,703 +0.19(+4.83%)
Sep 04, 2019 3.900 3.950 3.820 3.930 1,263,782 +0.06(+1.55%)
Sep 03, 2019 3.970 3.980 3.830 3.870 1,245,419 -0.09(-2.27%)
Aug 30, 2019 3.930 3.990 3.860 3.960 2,721,900 +0.06(+1.54%)
Aug 29, 2019 3.810 3.930 3.780 3.900 894,093 +0.12(+3.17%)
Aug 28, 2019 3.710 3.830 3.680 3.780 1,229,021 +0.06(+1.61%)
Aug 27, 2019 3.680 3.850 3.670 3.720 976,993 +0.06(+1.64%)
Aug 26, 2019 3.620 3.720 3.580 3.660 657,506 +0.06(+1.67%)
Aug 23, 2019 3.710 3.750 3.580 3.600 613,700 -0.11(-2.96%)
Aug 22, 2019 3.730 3.750 3.640 3.710 464,948 -0.02(-0.54%)
Aug 21, 2019 3.750 3.770 3.650 3.730 613,208 +0.01(+0.27%)
Aug 20, 2019 3.770 3.820 3.690 3.720 1,835,766 -0.03(-0.80%)
Aug 19, 2019 3.840 3.840 3.690 3.750 726,376 -0.06(-1.57%)
Aug 16, 2019 3.750 3.840 3.680 3.810 2,742,700 +0.07(+1.87%)
Aug 15, 2019 3.800 3.830 3.680 3.740 1,005,306 -0.05(-1.32%)
Aug 14, 2019 3.720 3.830 3.720 3.790 793,483 -0.06(-1.56%)
Aug 13, 2019 3.760 3.970 3.700 3.850 1,416,748 +0.07(+1.85%)
Aug 12, 2019 3.460 4.080 3.460 3.780 3,011,153 +0.26(+7.39%)
Aug 09, 2019 3.290 3.660 3.010 3.520 5,690,900 -1.30(-26.97%)
Aug 08, 2019 4.830 4.890 4.730 4.820 1,306,131 +0.04(+0.84%)
Aug 07, 2019 4.830 4.870 4.710 4.780 702,377 -0.10(-2.05%)
Aug 06, 2019 5.090 5.190 4.780 4.880 826,287 -0.19(-3.75%)
Aug 05, 2019 5.200 5.240 4.950 5.070 1,622,544 -0.26(-4.88%)
Aug 02, 2019 5.280 5.340 5.195 5.330 672,000 +0.03(+0.57%)
Aug 01, 2019 5.070 5.320 5.070 5.300 1,541,695 +0.22(+4.33%)
Jul 31, 2019 5.070 5.140 5.030 5.080 1,276,155 +0.01(+0.20%)
Jul 30, 2019 5.090 5.230 5.070 5.070 834,032 -0.06(-1.17%)
Jul 29, 2019 5.260 5.300 5.060 5.130 629,492 -0.14(-2.66%)
Jul 26, 2019 5.230 5.350 5.225 5.270 1,410,200 +0.10(+1.93%)
Jul 25, 2019 5.230 5.297 5.135 5.170 853,630 -0.05(-0.96%)
Jul 24, 2019 5.140 5.230 5.110 5.220 794,241 +0.06(+1.16%)
Jul 23, 2019 5.050 5.180 4.990 5.160 924,395 +0.10(+1.98%)
Jul 22, 2019 5.180 5.210 4.980 5.060 1,453,126 -0.11(-2.13%)
Jul 19, 2019 5.200 5.286 5.170 5.170 472,400 -0.03(-0.58%)
Jul 18, 2019 5.190 5.215 5.030 5.200 3,507,555 +0.01(+0.19%)
Jul 17, 2019 5.250 5.290 5.160 5.190 866,907 -0.06(-1.14%)
Jul 16, 2019 5.280 5.355 5.240 5.250 515,273 -0.02(-0.38%)
Jul 15, 2019 5.330 5.360 5.220 5.270 553,816 -0.07(-1.31%)
Jul 12, 2019 5.320 5.390 5.310 5.340 494,800 +0.00(+0.00%)
Jul 11, 2019 5.430 5.450 5.320 5.340 4,218,983 -0.10(-1.84%)
Jul 10, 2019 5.360 5.585 5.350 5.440 1,050,767 +0.09(+1.68%)
Jul 09, 2019 5.360 5.400 5.270 5.350 905,772 -0.02(-0.37%)
Jul 08, 2019 5.490 5.510 5.340 5.370 834,658 -0.12(-2.19%)
Jul 05, 2019 5.390 5.550 5.300 5.490 513,300 +0.07(+1.29%)
Jul 03, 2019 5.490 5.525 5.385 5.420 544,100 -0.06(-1.09%)
Jul 02, 2019 5.520 5.590 5.430 5.480 4,098,458 -0.03(-0.54%)
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.