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 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%)
Dec 01, 2020 4.150 4.225 4.100 4.160 693,416 +0.08(+1.96%)
Nov 30, 2020 4.170 4.220 4.030 4.080 1,071,664 -0.06(-1.45%)
Nov 27, 2020 4.090 4.180 4.070 4.140 671,900 +0.09(+2.22%)
Nov 25, 2020 4.020 4.138 3.981 4.050 1,459,400 +0.01(+0.25%)
Nov 24, 2020 4.020 4.075 3.950 4.040 947,301 +0.08(+2.02%)
Nov 23, 2020 3.970 4.010 3.910 3.960 942,424 -0.02(-0.50%)
Nov 20, 2020 3.940 4.023 3.937 3.980 709,000 +0.01(+0.25%)
Nov 19, 2020 3.880 4.000 3.870 3.970 746,182 +0.08(+2.06%)
Nov 18, 2020 3.880 4.045 3.865 3.890 876,367 -0.03(-0.77%)
Nov 17, 2020 3.920 4.020 3.890 3.920 1,131,766 -0.03(-0.76%)
Nov 16, 2020 3.930 4.000 3.830 3.950 1,556,345 +0.05(+1.28%)
Nov 13, 2020 3.990 4.000 3.880 3.900 869,500 -0.04(-1.02%)
Nov 12, 2020 3.950 4.100 3.920 3.940 1,051,338 -0.06(-1.50%)
Nov 11, 2020 3.910 4.010 3.890 4.000 1,063,890 +0.12(+3.09%)
Nov 10, 2020 4.010 4.040 3.690 3.880 1,115,395 -0.05(-1.27%)
Nov 09, 2020 4.000 4.240 3.870 3.930 2,086,418 +0.22(+5.93%)
Nov 06, 2020 4.440 4.580 3.660 3.710 6,301,000 -1.33(-26.39%)
Nov 05, 2020 4.710 5.050 4.710 5.040 949,639 +0.34(+7.23%)
Nov 04, 2020 4.750 4.800 4.635 4.700 589,195 -0.05(-1.05%)
Nov 03, 2020 4.580 4.780 4.550 4.750 489,675 +0.22(+4.86%)
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.