$7.43 +0.23 (%) TrueCar Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRUE historical data

Date Open High Low Close Volume
5/26/20167.267.277.097.20222,369
5/25/20167.197.327.017.26541,870
5/24/20167.087.296.987.13612,333
5/23/20167.177.596.956.971,099,049
5/20/20166.687.226.687.21559,091
5/19/20166.656.846.566.69673,515
5/18/20166.676.796.606.72655,843
5/17/20166.466.726.466.71965,290
5/16/20166.386.476.306.47475,854
5/13/20166.186.336.136.32482,784
5/12/20166.276.386.096.20618,658
5/11/20166.476.626.226.24701,546
5/10/20165.926.505.896.481,058,510
5/9/20165.995.995.715.86828,860
5/6/20166.286.555.775.991,231,578
5/5/20166.506.506.096.261,078,342
5/4/20166.126.636.076.421,038,923
5/3/20166.376.566.036.14654,928
5/2/20166.786.806.256.421,640,458
4/29/20166.297.806.016.844,456,095
4/28/20166.216.486.206.29479,078
4/27/20166.216.286.136.20213,797
4/26/20166.196.306.156.27301,023
4/25/20166.266.446.126.13426,418
4/22/20166.686.806.106.32772,089
4/21/20166.407.006.406.76836,035
4/20/20166.086.536.026.39752,102
4/19/20166.356.455.996.06467,751
4/18/20166.286.486.146.31507,492
4/15/20166.366.446.216.28398,361
4/14/20166.076.505.976.40777,540
4/13/20165.496.075.476.06599,895
4/12/20165.305.535.215.45403,178
4/11/20165.335.645.325.36450,117
4/8/20165.285.395.165.31363,117
4/7/20165.225.375.185.22294,305
4/6/20165.225.365.145.27470,137
4/5/20165.275.325.135.21490,153
4/4/20165.315.445.165.27426,116
4/1/20165.485.655.215.29622,376
3/31/20165.535.895.495.591,118,788
3/30/20165.495.675.475.52421,727
3/29/20165.215.485.055.42468,273
3/28/20165.365.475.055.24678,668
3/24/20165.725.725.305.35455,278
3/23/20166.066.175.605.66676,358
3/22/20166.176.286.096.11307,849
3/21/20166.036.495.856.19461,727
3/18/20166.126.235.996.071,417,356
3/17/20165.666.025.615.94670,901
3/16/20165.785.935.545.65562,738
3/15/20165.785.975.645.79755,750
3/14/20165.906.225.866.03548,712
3/11/20165.976.005.745.87414,071
3/10/20165.685.945.615.91765,162
3/9/20165.976.005.655.69515,403
3/8/20166.366.445.895.91872,825
3/7/20166.046.436.016.40861,693
3/4/20165.906.265.635.991,097,506
3/3/20165.986.075.885.96744,956
3/2/20165.656.105.536.001,141,913
3/1/20165.506.115.475.651,723,270
2/29/20165.295.605.195.43649,527
2/26/20164.925.364.925.32930,248
2/25/20164.884.954.704.85659,863
2/24/20164.654.854.424.82959,376
2/23/20164.744.884.664.711,276,488
2/22/20165.045.254.694.781,510,709
2/19/20164.505.074.475.045,724,603
2/18/20166.006.165.725.771,870,415
2/17/20165.856.105.825.90811,832
2/16/20165.585.895.555.76696,563
2/12/20165.545.795.425.53754,429
2/11/20164.975.454.925.38616,664
2/10/20165.105.344.995.11592,742
2/9/20165.005.204.765.11901,541
2/8/20165.385.504.505.24971,965
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
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center