TrueCar Inc $13.56

up +0.14


30/7/2014 09:41 AM  |  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
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
1/29/20141.101.101.101.101,900
1/28/20141.041.041.041.044
1/27/20141.001.081.001.043,400
1/24/20141.001.001.001.000
1/23/20141.001.000.961.007,321
1/22/20141.001.001.001.000
1/21/20140.911.000.911.00246
1/17/20141.011.021.001.011,580
1/16/20140.941.020.941.02401
1/15/20141.041.051.041.051,000
1/14/20141.051.051.051.056
1/13/20140.991.050.991.055,320
1/10/20141.001.001.001.00100
1/9/20140.951.080.951.073,840
1/8/20141.001.001.001.00200
1/7/20141.001.000.980.9810,939
1/6/20141.001.001.001.000
1/3/20141.001.001.001.000
1/2/20141.001.001.001.000
12/31/20131.001.001.001.00400
12/30/20131.011.010.901.003,600
12/27/20131.011.011.011.010
12/26/20131.011.011.011.010
12/24/20130.851.010.851.0114,000
12/23/20131.001.000.950.954,407
12/20/20130.851.000.851.002,228
12/19/20130.901.000.901.0016,493
12/18/20130.951.000.900.904,000
12/17/20131.001.000.850.9013,123
12/16/20130.821.000.730.7318,550
12/13/20130.901.040.851.0032,449
12/12/20131.051.080.901.0817,106
Trading Center