ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TrueCar, Inc. - Common Stock (NQ:TRUE)

2.155 +0.005 (+0.23%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 2.170 2.170 2.110 2.150 526,902 +0.04(+1.90%)
Jan 14, 2026 2.120 2.130 2.105 2.110 524,444 +0.02(+0.96%)
Jan 13, 2026 2.160 2.181 2.060 2.090 1,472,251 -0.05(-2.34%)
Jan 12, 2026 2.210 2.220 2.130 2.140 852,589 -0.05(-2.28%)
Jan 09, 2026 2.170 2.219 2.170 2.190 685,151 +0.03(+1.39%)
Jan 08, 2026 2.310 2.315 2.150 2.160 2,624,495 -0.15(-6.49%)
Jan 07, 2026 2.310 2.340 2.300 2.310 736,865 +0.00(+0.00%)
Jan 06, 2026 2.310 2.317 2.300 2.310 652,840 +0.00(+0.00%)
Jan 05, 2026 2.290 2.345 2.280 2.310 1,029,530 +0.04(+1.76%)
Jan 02, 2026 2.300 2.310 2.250 2.270 796,784 +0.01(+0.44%)
Dec 31, 2025 2.280 2.289 2.250 2.260 599,334 -0.02(-0.88%)
Dec 30, 2025 2.300 2.320 2.270 2.280 501,555 -0.02(-0.87%)
Dec 29, 2025 2.320 2.330 2.270 2.300 741,839 -0.05(-2.13%)
Dec 26, 2025 2.330 2.350 2.320 2.350 247,211 +0.03(+1.29%)
Dec 24, 2025 2.340 2.340 2.285 2.320 221,745 -0.01(-0.43%)
Dec 23, 2025 2.350 2.385 2.300 2.330 2,979,588 +0.07(+3.10%)
Dec 22, 2025 2.190 2.325 2.170 2.260 990,090 +0.12(+5.61%)
Dec 19, 2025 2.230 2.250 2.140 2.140 997,477 -0.08(-3.60%)
Dec 18, 2025 2.230 2.250 2.210 2.220 651,771 +0.01(+0.45%)
Dec 17, 2025 2.260 2.270 2.200 2.210 622,145 -0.05(-2.21%)
Dec 16, 2025 2.230 2.260 2.220 2.260 887,669 +0.07(+3.20%)
Dec 15, 2025 2.160 2.200 2.140 2.190 807,869 +0.05(+2.34%)
Dec 12, 2025 2.170 2.180 2.120 2.140 517,661 -0.01(-0.47%)
Dec 11, 2025 2.170 2.200 2.150 2.150 430,367 -0.02(-0.92%)
Dec 10, 2025 2.180 2.199 2.160 2.170 601,351 -0.02(-0.91%)
Dec 09, 2025 2.160 2.220 2.155 2.190 509,923 +0.04(+1.86%)
Dec 08, 2025 2.160 2.185 2.140 2.150 407,417 -0.01(-0.46%)
Dec 05, 2025 2.180 2.200 2.095 2.160 805,199 -0.01(-0.46%)
Dec 04, 2025 2.220 2.225 2.121 2.170 862,082 -0.03(-1.36%)
Dec 03, 2025 2.150 2.200 2.140 2.200 563,250 +0.06(+2.80%)
Dec 02, 2025 2.130 2.150 2.120 2.140 633,216 +0.02(+0.94%)
Dec 01, 2025 2.120 2.160 2.110 2.120 526,228 -0.01(-0.47%)
Nov 28, 2025 2.130 2.150 2.110 2.130 204,340 +0.01(+0.47%)
Nov 26, 2025 2.150 2.175 2.120 2.120 707,752 -0.04(-1.85%)
Nov 25, 2025 2.110 2.175 2.090 2.160 288,478 +0.06(+2.86%)
Nov 24, 2025 2.100 2.110 2.065 2.100 429,440 +0.01(+0.48%)
Nov 21, 2025 2.130 2.145 2.060 2.090 843,454 -0.03(-1.42%)
Nov 20, 2025 2.230 2.230 2.100 2.120 716,316 -0.07(-3.20%)
Nov 19, 2025 2.220 2.260 2.160 2.190 480,934 -0.03(-1.35%)
Nov 18, 2025 2.230 2.260 2.210 2.220 325,211 +0.00(+0.00%)
Nov 17, 2025 2.290 2.320 2.210 2.220 336,491 -0.08(-3.48%)
Nov 14, 2025 2.270 2.320 2.250 2.300 507,090 +0.03(+1.32%)
Nov 13, 2025 2.270 2.285 2.250 2.270 488,210 -0.02(-0.87%)
Nov 12, 2025 2.280 2.325 2.275 2.290 426,500 +0.01(+0.44%)
Nov 11, 2025 2.220 2.280 2.200 2.280 740,693 +0.12(+5.56%)
Nov 10, 2025 2.220 2.220 2.155 2.160 423,413 -0.03(-1.37%)
Nov 07, 2025 2.190 2.210 2.170 2.190 426,834 -0.01(-0.45%)
Nov 06, 2025 2.220 2.220 2.150 2.200 391,893 +0.00(+0.00%)
Nov 05, 2025 2.200 2.210 2.180 2.200 318,318 +0.01(+0.46%)
Nov 04, 2025 2.190 2.220 2.150 2.190 541,835 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.