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)

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 1.970 1.985 1.910 1.940 202,934 -0.04(-2.02%)
Sep 26, 2025 2.050 2.085 1.970 1.980 170,781 -0.04(-1.98%)
Sep 25, 2025 2.120 2.135 2.005 2.020 177,590 -0.15(-6.91%)
Sep 24, 2025 2.250 2.290 2.135 2.170 270,355 -0.07(-3.13%)
Sep 23, 2025 2.440 2.446 2.240 2.240 328,149 -0.15(-6.28%)
Sep 22, 2025 2.320 2.415 2.300 2.390 243,429 +0.07(+3.02%)
Sep 19, 2025 2.400 2.420 2.305 2.320 637,886 -0.07(-2.93%)
Sep 18, 2025 2.270 2.460 2.270 2.390 466,355 +0.16(+7.17%)
Sep 17, 2025 2.300 2.310 2.190 2.230 814,453 -0.05(-2.19%)
Sep 16, 2025 2.390 2.420 2.250 2.280 704,183 -0.10(-4.20%)
Sep 15, 2025 2.470 2.530 2.360 2.380 264,908 -0.05(-2.06%)
Sep 12, 2025 2.320 2.495 2.280 2.430 445,220 +0.18(+8.00%)
Sep 11, 2025 1.970 2.319 1.940 2.250 500,740 +0.30(+15.38%)
Sep 10, 2025 2.150 2.179 1.905 1.950 1,095,307 -0.20(-9.30%)
Sep 09, 2025 2.220 2.270 2.119 2.150 139,965 -0.05(-2.27%)
Sep 08, 2025 2.180 2.200 2.090 2.200 167,582 +0.04(+1.85%)
Sep 05, 2025 2.140 2.190 2.115 2.160 143,266 +0.04(+1.89%)
Sep 04, 2025 2.080 2.120 2.015 2.120 237,139 +0.05(+2.42%)
Sep 03, 2025 2.100 2.160 2.060 2.070 141,727 -0.04(-1.90%)
Sep 02, 2025 2.150 2.230 2.100 2.110 159,223 -0.09(-4.09%)
Aug 29, 2025 2.140 2.230 2.080 2.200 377,872 +0.03(+1.38%)
Aug 28, 2025 2.150 2.310 2.130 2.170 235,191 +0.05(+2.36%)
Aug 27, 2025 1.960 2.135 1.960 2.120 1,088,622 +0.15(+7.61%)
Aug 26, 2025 1.980 2.100 1.950 1.970 1,035,756 +0.01(+0.51%)
Aug 25, 2025 2.000 2.060 1.950 1.960 175,138 -0.07(-3.45%)
Aug 22, 2025 1.890 2.030 1.890 2.030 324,610 +0.12(+6.28%)
Aug 21, 2025 1.860 1.920 1.860 1.910 148,307 +0.04(+2.14%)
Aug 20, 2025 1.850 1.900 1.795 1.870 257,081 +0.00(+0.00%)
Aug 19, 2025 1.900 1.908 1.840 1.870 131,971 -0.04(-2.09%)
Aug 18, 2025 1.850 1.940 1.839 1.910 284,711 +0.04(+2.14%)
Aug 15, 2025 1.880 1.900 1.800 1.870 208,249 +0.01(+0.54%)
Aug 14, 2025 1.910 1.910 1.855 1.860 155,702 -0.10(-5.10%)
Aug 13, 2025 1.900 1.985 1.890 1.960 250,390 +0.07(+3.70%)
Aug 12, 2025 1.890 1.985 1.875 1.890 273,428 +0.00(+0.00%)
Aug 11, 2025 2.010 2.101 1.890 1.890 382,234 -0.16(-7.80%)
Aug 08, 2025 2.190 2.190 2.010 2.050 362,338 -0.02(-0.97%)
Aug 07, 2025 2.000 2.285 1.940 2.070 1,142,896 +0.10(+5.08%)
Aug 06, 2025 1.590 1.990 1.530 1.970 2,247,146 +0.36(+22.36%)
Aug 05, 2025 1.780 1.830 1.540 1.610 1,347,493 -0.14(-8.00%)
Aug 04, 2025 1.770 1.830 1.690 1.750 943,740 +0.00(+0.00%)
Aug 01, 2025 1.780 1.810 1.690 1.750 289,608 -0.08(-4.37%)
Jul 31, 2025 1.920 1.940 1.785 1.830 191,871 -0.10(-5.18%)
Jul 30, 2025 1.850 1.986 1.840 1.930 244,226 +0.08(+4.32%)
Jul 29, 2025 1.970 1.970 1.790 1.850 788,985 -0.10(-5.13%)
Jul 28, 2025 1.950 2.000 1.940 1.950 198,634 -0.01(-0.51%)
Jul 25, 2025 1.970 2.020 1.940 1.960 83,395 +0.01(+0.51%)
Jul 24, 2025 2.050 2.070 1.945 1.950 151,462 -0.13(-6.25%)
Jul 23, 2025 2.040 2.085 2.000 2.080 141,755 +0.05(+2.46%)
Jul 22, 2025 1.950 2.040 1.950 2.030 198,395 +0.07(+3.57%)
Jul 21, 2025 1.980 2.015 1.945 1.960 148,933 -0.01(-0.51%)
Jul 18, 2025 1.980 2.010 1.950 1.970 215,317 +0.02(+1.03%)
Jul 17, 2025 1.980 2.000 1.940 1.950 211,637 -0.03(-1.52%)
Jul 16, 2025 1.970 2.010 1.950 1.980 182,061 +0.03(+1.54%)
Jul 15, 2025 1.970 1.990 1.950 1.950 156,170 +0.00(+0.00%)
Jul 14, 2025 1.950 1.980 1.940 1.950 148,112 +0.00(+0.00%)
Jul 11, 2025 1.920 1.970 1.915 1.950 122,252 +0.00(+0.00%)
Jul 10, 2025 1.980 2.020 1.950 1.950 130,242 -0.04(-2.01%)
Jul 09, 2025 1.920 1.990 1.865 1.990 213,310 +0.09(+4.74%)
Jul 08, 2025 1.760 1.920 1.760 1.900 283,291 +0.15(+8.26%)
Jul 07, 2025 1.860 1.860 1.690 1.755 297,532 -0.16(-8.12%)
Jul 03, 2025 1.860 1.965 1.850 1.910 203,804 +0.07(+3.80%)
Jul 02, 2025 1.830 1.850 1.790 1.840 112,815 +0.01(+0.55%)
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 following
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.