TrueCar Inc $19.75

down -0.26


12/9/2014 04:00 PM  |  NASDAQ : TRUE  
Industries : Internet / Internet Service Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRUE historical data

Date Open High Low Close Volume
9/12/201420.0520.3219.1519.751,230,649
9/11/201420.9121.4019.5020.012,175,644
9/10/201423.2323.4120.5921.201,666,709
9/9/201422.8524.5322.6522.79948,273
9/8/201423.6624.8422.6523.472,161,368
9/5/201421.5025.0021.4024.152,278,847
9/4/201423.2323.2821.5021.841,212,210
9/3/201423.8624.5022.1422.501,969,185
9/2/201420.8824.0620.7523.851,696,309
8/29/201419.8920.9319.3020.671,179,082
8/28/201419.1719.8718.5219.40784,266
8/27/201419.7120.7019.1619.43630,836
8/26/201419.9820.2919.1219.81838,750
8/25/201421.3822.0819.5020.041,804,158
8/22/201418.5121.4118.3120.902,180,642
8/21/201417.1018.9016.9018.731,165,861
8/20/201416.7917.4716.5917.05589,235
8/19/201416.6217.3916.2816.91755,796
8/18/201416.0416.6515.8716.46737,683
8/15/201416.9816.9815.3615.76923,396
8/14/201415.8016.7515.5116.391,530,331
8/13/201415.9116.8915.0515.181,290,511
8/12/201414.1815.9813.6315.871,284,788
8/11/201414.2014.2513.5113.84362,493
8/8/201413.9614.2713.3013.52659,882
8/7/201414.4414.7414.0414.66423,209
8/6/201413.9414.4513.6514.33283,506
8/5/201413.6914.1113.4013.94247,879
8/4/201413.5913.6613.1913.5497,323
8/1/201413.5013.7112.8013.39207,771
7/31/201413.7014.0013.4513.57207,913
7/30/201413.4013.9713.4013.80132,731
7/29/201413.7114.1213.3113.42364,630
7/28/201413.6713.9013.2013.79207,690
7/25/201413.4413.5913.0613.58201,839
7/24/201413.4813.7312.8113.40300,715
7/23/201413.0713.5312.9513.48335,635
7/22/201412.6013.1012.5413.00431,373
7/21/201412.3812.5912.1112.51535,565
7/18/201412.4112.9611.9312.41766,210
7/17/201412.9813.2012.3312.38451,574
7/16/201413.1813.2912.5613.07400,789
7/15/201413.4413.6212.7113.15344,601
7/14/201413.3713.6213.3513.40314,792
7/11/201413.3713.6213.0413.27372,460
7/10/201413.9913.9913.2513.45452,522
7/9/201414.3514.6313.9914.39380,943
7/8/201414.6314.6313.0214.30763,539
7/7/201415.1515.4514.5614.63321,134
7/3/201414.5115.1614.3415.04224,558
7/2/201414.6014.7414.2514.51240,890
7/1/201415.0315.4614.1814.50559,416
6/30/201413.7014.9513.7014.782,175,380
6/27/201413.0513.7912.9413.291,359,157
6/26/201413.0013.1612.4113.14480,767
6/25/201413.3513.3512.4512.85543,855
6/24/201413.3613.5912.8013.08612,323
6/23/201413.5213.9013.2213.29322,876
6/20/201413.9714.3713.4313.49707,850
6/19/201413.7014.0013.1713.58340,212
6/18/201413.1713.7113.1013.61289,719
6/17/201413.8114.0813.1113.38279,213
6/16/201414.0014.5013.3013.92460,860
6/13/201412.5313.7512.5313.67437,237
6/12/201414.4114.4112.3512.92603,669
6/11/201413.8613.9913.0613.65362,145
6/10/201414.5615.1212.7313.641,231,130
6/9/201415.0615.8513.0514.021,256,362
6/6/201412.2314.7912.1014.54773,385
6/5/201412.4112.6311.5512.01271,139
6/4/201412.1913.0011.6512.08627,910
6/3/201411.8712.5411.3512.22401,655
6/2/201411.0511.4011.0011.25301,299
5/30/201411.5011.5010.8210.96322,241
5/29/201410.8811.0010.5010.56548,659
5/28/201410.5310.7110.2510.44397,089
5/27/20149.6510.209.3510.20548,236
5/23/20149.319.389.059.22226,693
5/22/20149.759.759.219.31459,382
5/21/20149.519.709.509.63264,293
5/20/20149.769.859.509.50400,320
5/19/201410.4010.499.509.90888,088
5/16/20149.7010.769.5910.066,569,062
5/15/20140.880.880.880.881,202
5/13/20140.850.850.850.859,082
5/8/20140.890.890.870.895,500
2/19/20141.171.171.171.1725
2/18/20141.171.171.171.17205
2/14/20141.021.111.021.085,000
2/13/20141.111.110.991.111,575
2/12/20141.011.090.991.091,609
2/11/20141.101.101.101.104
2/10/20141.001.100.991.103,200
2/7/20141.001.101.001.10900
2/6/20141.021.021.021.02200
2/5/20141.001.001.001.00800
2/4/20141.021.021.021.02254
2/3/20141.011.050.911.054,200
1/31/20141.011.101.011.102,300
1/30/20141.101.101.101.100
Trading Center