$5.49 -0.49 (%) TrueCar Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRUE historical data

Date Open High Low Close Volume
2/5/20165.905.965.485.491,011,868
2/4/20165.696.125.695.98462,510
2/3/20165.695.965.435.72548,819
2/2/20166.156.325.916.04577,862
2/1/20166.356.415.906.29838,961
1/29/20166.896.896.336.48540,765
1/28/20166.516.796.406.451,059,088
1/27/20166.196.656.096.481,316,801
1/26/20166.226.325.976.13348,620
1/25/20166.326.476.136.21325,140
1/22/20166.346.816.346.44756,237
1/21/20165.836.395.536.191,200,578
1/20/20166.056.055.605.831,787,503
1/19/20166.636.636.046.20981,949
1/15/20166.626.636.236.55736,152
1/14/20166.597.066.296.86749,466
1/13/20167.047.186.446.53719,094
1/12/20167.257.486.737.03662,957
1/11/20167.667.667.027.17695,310
1/8/20167.577.847.497.58759,595
1/7/20167.888.007.437.67995,423
1/6/20168.608.818.208.34624,330
1/5/20169.219.328.578.77592,826
1/4/20169.239.478.319.041,515,973
12/31/20159.599.779.419.54680,392
12/30/20159.749.889.509.63543,227
12/29/20159.379.669.289.66538,548
12/28/20159.619.658.849.27526,658
12/24/20159.509.799.449.66411,283
12/23/20158.989.698.969.40653,987
12/22/20158.859.008.708.94407,660
12/21/20158.458.808.218.80470,704
12/18/20158.548.898.188.411,831,563
12/17/20158.748.748.318.42695,094
12/16/20158.508.948.358.51968,992
12/15/20158.028.418.028.201,225,921
12/14/20157.958.247.928.02783,224
12/11/20157.758.117.707.861,064,229
12/10/20157.838.327.778.041,224,714
12/9/20157.808.007.717.81872,468
12/8/20157.567.877.337.80875,271
12/7/20157.888.167.497.631,031,364
12/4/20157.418.317.157.881,676,891
12/3/20157.958.117.117.49992,632
12/2/20157.718.087.617.89856,057
12/1/20158.058.297.617.751,167,666
11/30/20158.518.517.928.031,087,763
11/27/20158.668.688.308.49459,596
11/25/20159.139.338.408.761,263,645
11/24/20157.849.387.849.033,469,781
11/23/20157.438.507.327.912,975,613
11/20/20157.677.757.257.41472,957
11/19/20157.097.757.047.57837,869
11/18/20157.137.386.817.03664,626
11/17/20157.097.336.927.10843,696
11/16/20156.617.076.507.04800,062
11/13/20156.526.896.506.75847,076
11/12/20157.157.336.516.551,179,120
11/11/20157.507.547.157.24787,027
11/10/20158.078.187.397.481,140,645
11/9/20158.378.427.898.121,707,839
11/6/20157.258.557.158.435,917,483
11/5/20156.706.726.106.13941,133
11/4/20156.426.746.316.63723,833
11/3/20155.806.455.806.431,570,782
11/2/20156.176.205.765.841,088,261
10/30/20156.166.225.976.14619,876
10/29/20156.216.376.086.18707,660
10/28/20156.206.496.106.25785,390
10/27/20156.446.496.016.18773,941
10/26/20156.576.706.286.44693,059
10/23/20156.726.866.436.57935,406
10/22/20156.476.856.416.631,149,585
10/21/20156.556.606.256.411,066,806
10/20/20156.306.696.246.511,222,002
10/19/20156.246.436.086.25808,229
10/16/20156.376.436.226.28604,529
10/15/20156.196.626.056.32882,069
10/14/20156.206.396.136.20384,445
10/13/20156.116.345.996.14667,134
10/12/20156.476.476.076.13656,245
10/9/20156.456.526.146.401,121,376
10/8/20156.927.006.396.481,549,006
10/7/20156.456.966.346.951,250,652
10/6/20155.876.465.876.441,360,293
10/5/20155.486.145.485.914,613,487
10/2/20155.155.514.985.391,225,902
10/1/20155.255.434.975.071,065,402
9/30/20155.135.234.985.21957,469
9/29/20155.325.384.935.061,143,539
9/28/20155.075.364.945.34983,372
9/25/20155.565.585.055.10793,571
9/24/20155.505.605.375.51800,986
9/23/20155.585.745.385.52937,220
9/22/20155.966.075.515.601,345,768
9/21/20156.536.586.066.071,287,024
9/18/20156.246.496.086.436,427,201
9/17/20155.966.445.946.351,470,647
9/16/20155.886.005.805.971,158,587
9/15/20155.766.065.716.001,163,989
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center