FinancialContent is the trusted provider of stock market information to the media industry.
Truecar Inc (NQ: TRUE)
5.170 USD  -0.030 (-0.58%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 5.200 5.286 5.170 5.170 472,425 -0.03(-0.58%)
Jul 18, 2019 5.190 5.215 5.030 5.200 3,507,555 +0.01(+0.19%)
Jul 17, 2019 5.250 5.290 5.160 5.190 866,907 -0.06(-1.14%)
Jul 16, 2019 5.280 5.355 5.240 5.250 515,273 -0.02(-0.38%)
Jul 15, 2019 5.330 5.360 5.220 5.270 553,816 -0.07(-1.31%)
Jul 12, 2019 5.320 5.390 5.310 5.340 494,800 +0.00(+0.00%)
Jul 11, 2019 5.430 5.450 5.320 5.340 4,218,983 -0.10(-1.84%)
Jul 10, 2019 5.360 5.585 5.350 5.440 1,050,767 +0.09(+1.68%)
Jul 09, 2019 5.360 5.400 5.270 5.350 905,772 -0.02(-0.37%)
Jul 08, 2019 5.490 5.510 5.340 5.370 834,658 -0.12(-2.19%)
Jul 05, 2019 5.390 5.550 5.300 5.490 513,300 +0.07(+1.29%)
Jul 03, 2019 5.490 5.525 5.385 5.420 544,100 -0.06(-1.09%)
Jul 02, 2019 5.520 5.590 5.430 5.480 4,098,458 -0.03(-0.54%)
Jul 01, 2019 5.500 5.540 5.390 5.510 2,582,997 +0.05(+0.92%)
Jun 28, 2019 5.300 5.490 5.245 5.460 4,115,200 +0.25(+4.80%)
Jun 27, 2019 5.280 5.290 5.160 5.210 4,689,577 -0.04(-0.76%)
Jun 26, 2019 5.330 5.345 5.160 5.250 2,766,781 -0.04(-0.76%)
Jun 25, 2019 5.360 5.380 5.275 5.290 1,225,964 -0.07(-1.31%)
Jun 24, 2019 5.310 5.360 5.260 5.360 1,075,853 +0.05(+0.94%)
Jun 21, 2019 5.290 5.330 5.180 5.310 1,363,300 -0.01(-0.19%)
Jun 20, 2019 5.460 5.490 5.290 5.320 3,864,873 -0.09(-1.66%)
Jun 19, 2019 5.430 5.490 5.380 5.410 1,512,104 -0.01(-0.18%)
Jun 18, 2019 5.390 5.485 5.380 5.420 869,355 +0.08(+1.50%)
Jun 17, 2019 5.490 5.565 5.330 5.340 3,278,258 -0.15(-2.73%)
Jun 14, 2019 5.550 5.645 5.460 5.490 703,200 -0.05(-0.90%)
Jun 13, 2019 5.510 5.660 5.470 5.540 4,974,012 +0.04(+0.73%)
Jun 12, 2019 5.280 5.550 5.240 5.500 5,736,818 +0.24(+4.56%)
Jun 11, 2019 5.420 5.450 5.250 5.260 4,927,888 -0.14(-2.59%)
Jun 10, 2019 5.460 5.590 5.330 5.400 1,264,810 -0.05(-0.92%)
Jun 07, 2019 5.290 5.570 5.270 5.450 3,209,100 +0.19(+3.61%)
Jun 06, 2019 5.260 5.310 5.130 5.260 4,049,427 -0.03(-0.57%)
Jun 05, 2019 5.350 5.420 5.240 5.290 2,785,213 -0.02(-0.38%)
Jun 04, 2019 5.360 5.380 5.020 5.310 3,676,562 +0.01(+0.19%)
Jun 03, 2019 6.140 6.210 5.270 5.300 3,551,693 -1.22(-18.71%)
May 31, 2019 6.300 6.520 6.240 6.520 833,500 +0.14(+2.19%)
May 30, 2019 6.400 6.430 6.280 6.380 666,106 -0.03(-0.47%)
May 29, 2019 6.420 6.490 6.340 6.410 1,737,672 -0.01(-0.16%)
May 28, 2019 6.480 6.540 6.340 6.420 1,902,403 -0.03(-0.47%)
May 24, 2019 6.450 6.560 6.440 6.450 3,351,000 +0.05(+0.78%)
May 23, 2019 6.360 6.420 6.290 6.400 685,083 +0.00(+0.00%)
May 22, 2019 6.470 6.470 6.370 6.400 4,012,528 -0.07(-1.08%)
May 21, 2019 6.430 6.510 6.420 6.470 3,021,291 +0.07(+1.09%)
May 20, 2019 6.530 6.540 6.345 6.400 741,604 -0.20(-3.03%)
May 17, 2019 6.440 6.640 6.400 6.600 908,800 +0.14(+2.17%)
May 16, 2019 6.440 6.560 6.370 6.460 3,927,995 -0.03(-0.46%)
May 15, 2019 6.510 6.600 6.390 6.490 934,253 -0.13(-1.96%)
May 14, 2019 6.530 6.720 6.360 6.620 4,571,858 +0.09(+1.38%)
May 13, 2019 6.020 6.670 6.010 6.530 2,012,368 +0.37(+6.01%)
May 10, 2019 5.610 6.400 5.610 6.160 9,766,900 -1.05(-14.56%)
May 09, 2019 6.920 7.240 6.910 7.210 1,549,684 +0.25(+3.59%)
May 08, 2019 6.940 7.070 6.850 6.960 5,260,018 +0.00(+0.00%)
May 07, 2019 6.990 7.110 6.875 6.960 1,016,807 -0.07(-1.00%)
May 06, 2019 6.810 7.040 6.810 7.030 3,918,838 +0.04(+0.57%)
May 03, 2019 6.700 7.040 6.650 6.990 1,393,800 +0.34(+5.11%)
May 02, 2019 6.440 6.680 6.400 6.650 4,434,616 +0.21(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.