Skip to main content

Truecar Inc (NQ: TRUE )

3.910 -0.080 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.000 4.040 3.910 3.910 238,788 -0.08(-2.01%)
Oct 30, 2024 3.830 4.220 3.822 3.990 921,044 +0.14(+3.64%)
Oct 29, 2024 3.740 3.880 3.735 3.850 304,168 +0.08(+2.12%)
Oct 28, 2024 3.770 3.850 3.735 3.770 444,592 +0.03(+0.80%)
Oct 25, 2024 3.840 3.855 3.740 3.740 212,537 -0.06(-1.58%)
Oct 24, 2024 3.560 3.800 3.535 3.800 264,787 +0.27(+7.65%)
Oct 23, 2024 3.610 3.645 3.465 3.530 403,421 -0.11(-3.02%)
Oct 22, 2024 3.690 3.710 3.630 3.640 221,061 -0.05(-1.36%)
Oct 21, 2024 3.720 3.780 3.610 3.690 215,922 -0.05(-1.34%)
Oct 18, 2024 3.820 3.865 3.730 3.740 279,769 -0.06(-1.58%)
Oct 17, 2024 3.780 3.830 3.725 3.800 214,052 +0.04(+1.06%)
Oct 16, 2024 3.700 3.785 3.640 3.760 293,072 +0.07(+1.90%)
Oct 15, 2024 3.690 3.755 3.595 3.690 415,837 -0.01(-0.27%)
Oct 14, 2024 3.680 3.755 3.660 3.700 266,164 +0.02(+0.54%)
Oct 11, 2024 3.580 3.750 3.580 3.680 262,588 +0.08(+2.22%)
Oct 10, 2024 3.430 3.615 3.400 3.600 303,497 +0.10(+2.86%)
Oct 09, 2024 3.420 3.560 3.420 3.500 296,622 +0.09(+2.64%)
Oct 08, 2024 3.260 3.420 3.260 3.410 239,398 +0.14(+4.28%)
Oct 07, 2024 3.350 3.360 3.240 3.270 178,169 -0.02(-0.61%)
Oct 04, 2024 3.280 3.350 3.240 3.290 217,265 +0.08(+2.49%)
Oct 03, 2024 3.250 3.295 3.185 3.210 215,663 -0.08(-2.43%)
Oct 02, 2024 3.180 3.350 3.175 3.290 201,210 +0.06(+1.86%)
Oct 01, 2024 3.440 3.450 3.230 3.230 260,365 -0.22(-6.38%)
Sep 30, 2024 3.340 3.455 3.340 3.450 261,418 +0.08(+2.37%)
Sep 27, 2024 3.370 3.410 3.350 3.370 411,806 +0.04(+1.20%)
Sep 26, 2024 3.400 3.410 3.330 3.330 288,117 -0.03(-0.89%)
Sep 25, 2024 3.350 3.410 3.315 3.360 286,210 +0.02(+0.60%)
Sep 24, 2024 3.280 3.405 3.260 3.340 192,842 +0.07(+2.14%)
Sep 23, 2024 3.290 3.350 3.245 3.270 210,774 +0.01(+0.31%)
Sep 20, 2024 3.270 3.390 3.250 3.260 821,841 -0.05(-1.51%)
Sep 19, 2024 3.240 3.359 3.200 3.310 251,280 +0.15(+4.75%)
Sep 18, 2024 3.120 3.240 3.120 3.160 326,417 +0.02(+0.64%)
Sep 17, 2024 3.240 3.250 3.130 3.140 257,185 -0.05(-1.57%)
Sep 16, 2024 3.210 3.230 3.135 3.190 241,492 +0.00(+0.00%)
Sep 13, 2024 3.130 3.280 3.130 3.190 310,035 +0.06(+1.92%)
Sep 12, 2024 3.080 3.210 3.025 3.130 304,728 +0.10(+3.30%)
Sep 11, 2024 3.040 3.105 3.010 3.030 272,766 -0.04(-1.30%)
Sep 10, 2024 3.070 3.095 3.020 3.070 204,986 +0.00(+0.00%)
Sep 09, 2024 2.990 3.105 2.990 3.070 338,206 +0.08(+2.68%)
Sep 06, 2024 3.100 3.180 2.980 2.990 384,130 -0.13(-4.17%)
Sep 05, 2024 3.000 3.220 2.980 3.120 366,581 +0.11(+3.65%)
Sep 04, 2024 2.890 3.025 2.875 3.010 213,252 +0.12(+4.15%)
Sep 03, 2024 2.950 3.020 2.880 2.890 250,427 -0.11(-3.67%)
Aug 30, 2024 2.980 3.005 2.960 3.000 167,893 +0.04(+1.35%)
Aug 29, 2024 2.910 3.015 2.910 2.960 203,132 +0.06(+2.07%)
Aug 28, 2024 3.020 3.020 2.900 2.900 202,247 -0.06(-2.03%)
Aug 27, 2024 2.980 3.045 2.960 2.960 219,138 -0.04(-1.33%)
Aug 26, 2024 2.890 3.005 2.840 3.000 399,178 +0.16(+5.63%)
Aug 23, 2024 2.820 2.947 2.810 2.840 358,563 +0.06(+2.16%)
Aug 22, 2024 2.830 2.872 2.780 2.780 236,756 -0.04(-1.42%)
Aug 21, 2024 2.820 2.865 2.770 2.820 359,646 +0.03(+1.08%)
Aug 20, 2024 2.910 2.910 2.780 2.790 223,722 -0.14(-4.78%)
Aug 19, 2024 2.920 3.007 2.915 2.930 267,580 +0.04(+1.38%)
Aug 16, 2024 2.950 3.000 2.885 2.890 227,733 -0.06(-2.03%)
Aug 15, 2024 3.010 3.030 2.930 2.950 248,279 +0.04(+1.37%)
Aug 14, 2024 2.960 2.990 2.840 2.910 179,641 -0.03(-1.02%)
Aug 13, 2024 2.800 2.955 2.790 2.940 143,510 +0.15(+5.38%)
Aug 12, 2024 2.880 2.910 2.780 2.790 231,308 -0.09(-3.12%)
Aug 09, 2024 2.850 2.955 2.850 2.880 266,040 +0.02(+0.70%)
Aug 08, 2024 2.760 2.900 2.700 2.860 332,899 +0.15(+5.54%)
Aug 07, 2024 2.790 2.930 2.700 2.710 353,997 -0.01(-0.37%)
Aug 06, 2024 2.600 2.800 2.560 2.720 515,307 -0.43(-13.65%)
Aug 05, 2024 3.110 3.290 3.100 3.150 341,921 -0.23(-6.80%)
Aug 02, 2024 3.200 3.460 3.180 3.380 264,221 -0.04(-1.17%)
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.