Truecar Inc (NQ: TRUE )

4.225 USD -0.035 (-0.82%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.340 5.640 5.205 5.420 1,363,200 +0.08(+1.50%)
Feb 25, 2021 5.980 6.250 5.290 5.340 3,751,066 +0.28(+5.53%)
Feb 24, 2021 5.050 5.160 4.930 5.060 1,412,630 +0.07(+1.40%)
Feb 23, 2021 5.070 5.110 4.720 4.990 1,097,811 -0.20(-3.85%)
Feb 22, 2021 5.220 5.250 5.090 5.190 646,080 +0.01(+0.19%)
Feb 19, 2021 5.170 5.250 5.070 5.180 869,200 +0.11(+2.17%)
Feb 18, 2021 5.130 5.210 5.030 5.070 478,676 -0.12(-2.31%)
Feb 17, 2021 5.270 5.350 5.050 5.190 623,680 -0.15(-2.81%)
Feb 16, 2021 5.600 5.680 5.270 5.340 696,515 -0.08(-1.48%)
Feb 12, 2021 5.710 5.749 5.360 5.420 1,187,500 -0.34(-5.90%)
Feb 11, 2021 5.560 5.970 5.500 5.760 1,220,659 +0.23(+4.16%)
Feb 10, 2021 5.250 5.600 5.070 5.530 1,064,751 +0.36(+6.96%)
Feb 09, 2021 5.430 5.460 5.110 5.170 974,732 -0.03(-0.58%)
Feb 08, 2021 5.000 5.200 4.970 5.200 601,181 +0.20(+4.00%)
Feb 05, 2021 4.880 5.010 4.820 5.000 365,100 +0.17(+3.52%)
Feb 04, 2021 4.840 4.870 4.755 4.830 277,522 -0.01(-0.21%)
Feb 03, 2021 4.800 4.890 4.720 4.840 261,352 +0.01(+0.21%)
Feb 02, 2021 4.720 4.860 4.670 4.830 408,472 +0.18(+3.87%)
Feb 01, 2021 4.510 4.680 4.420 4.650 384,613 +0.17(+3.79%)
Jan 29, 2021 4.460 4.565 4.450 4.480 620,100 -0.01(-0.22%)
Jan 28, 2021 4.710 4.750 4.460 4.490 651,024 -0.18(-3.85%)
Jan 27, 2021 4.860 4.860 4.610 4.670 889,282 -0.27(-5.47%)
Jan 26, 2021 5.020 5.020 4.890 4.940 325,248 -0.07(-1.40%)
Jan 25, 2021 5.080 5.190 4.870 5.010 534,396 -0.06(-1.18%)
Jan 22, 2021 4.770 5.095 4.770 5.070 704,700 +0.22(+4.54%)
Jan 21, 2021 4.760 4.880 4.740 4.850 424,218 +0.10(+2.11%)
Jan 20, 2021 4.670 4.805 4.670 4.750 520,699 +0.13(+2.81%)
Jan 19, 2021 4.620 4.710 4.580 4.620 895,575 +0.03(+0.65%)
Jan 15, 2021 4.690 4.690 4.570 4.590 423,800 -0.15(-3.16%)
Jan 14, 2021 4.710 4.790 4.650 4.740 432,953 +0.05(+1.07%)
Jan 13, 2021 4.840 4.875 4.677 4.690 540,054 -0.16(-3.30%)
Jan 12, 2021 4.840 4.910 4.810 4.850 490,583 +0.07(+1.46%)
Jan 11, 2021 4.750 4.800 4.710 4.780 385,796 +0.03(+0.63%)
Jan 08, 2021 4.750 4.840 4.680 4.750 592,500 +0.07(+1.50%)
Jan 07, 2021 4.560 4.770 4.500 4.680 946,538 +0.13(+2.86%)
Jan 06, 2021 4.470 4.610 4.425 4.550 614,299 +0.08(+1.79%)
Jan 05, 2021 4.290 4.480 4.290 4.470 581,057 +0.14(+3.23%)
Jan 04, 2021 4.290 4.380 4.220 4.330 832,803 +0.13(+3.10%)
Dec 31, 2020 4.200 4.200 4.200 438,977 -0.12(-2.78%)
Dec 30, 2020 4.340 4.426 4.280 4.320 438,977 -0.05(-1.14%)
Dec 29, 2020 4.550 4.590 4.350 4.370 522,217 -0.14(-3.10%)
Dec 28, 2020 4.520 4.680 4.490 4.510 631,413 +0.00(+0.00%)
Dec 24, 2020 4.500 4.550 4.410 4.510 247,800 +0.01(+0.22%)
Dec 23, 2020 4.460 4.610 4.440 4.500 403,929 +0.05(+1.12%)
Dec 22, 2020 4.510 4.600 4.420 4.450 1,643,700 -0.06(-1.33%)
Dec 21, 2020 4.350 4.545 4.290 4.510 1,362,033 +0.09(+2.04%)
Dec 18, 2020 4.560 4.574 4.250 4.420 2,670,800 -0.10(-2.21%)
Dec 17, 2020 4.420 4.620 4.390 4.520 1,075,944 +0.14(+3.20%)
Dec 16, 2020 4.430 4.475 4.300 4.380 910,003 -0.06(-1.35%)
Dec 15, 2020 4.350 4.460 4.280 4.440 579,378 +0.13(+3.02%)
Dec 14, 2020 4.350 4.450 4.290 4.310 677,984 -0.03(-0.69%)
Dec 11, 2020 4.350 4.440 4.280 4.340 757,100 +0.01(+0.23%)
Dec 10, 2020 4.280 4.340 4.140 4.330 679,694 +0.15(+3.59%)
Dec 09, 2020 4.220 4.310 4.145 4.180 717,715 -0.02(-0.48%)
Dec 08, 2020 4.130 4.235 4.120 4.200 1,673,427 +0.05(+1.20%)
Dec 07, 2020 4.160 4.215 4.080 4.150 801,433 -0.07(-1.66%)
Dec 04, 2020 4.070 4.238 4.060 4.220 688,000 +0.18(+4.46%)
Dec 03, 2020 4.010 4.125 3.970 4.040 784,470 +0.03(+0.75%)
Dec 02, 2020 4.170 4.180 4.010 4.010 736,441 -0.15(-3.61%)
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.