$18.10 +0.15 (%) TrueCar Inc - NASDAQ

Jan. 26, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRUE historical data

Date Open High Low Close Volume
1/23/201518.2518.4817.7717.95543,114
1/22/201517.7418.5517.4318.15988,908
1/21/201517.9917.9917.5117.661,000,798
1/20/201518.8319.0717.5718.03775,389
1/16/201518.5019.0018.0118.741,395,105
1/15/201519.6519.7718.5018.54934,507
1/14/201520.1120.5819.5219.611,559,547
1/13/201520.9522.2520.8021.101,006,017
1/12/201520.9521.2920.5020.80694,549
1/9/201520.5221.6319.8021.251,149,576
1/8/201521.0021.4420.1720.25812,110
1/7/201521.9022.1520.7320.94741,363
1/6/201521.7522.4320.4421.67971,657
1/5/201521.5822.0621.0421.63661,358
1/2/201522.9423.1020.8021.761,139,523
12/31/201423.3723.5522.8222.90314,731
12/30/201422.7023.8622.3123.36554,147
12/29/201423.9024.3922.6522.75882,880
12/26/201423.7124.7123.5923.95858,645
12/24/201423.5024.1823.3723.50768,920
12/23/201422.4723.4622.3623.191,938,176
12/22/201421.4622.3621.1022.231,076,763
12/19/201421.2821.5720.7621.291,835,776
12/18/201421.4421.7120.7321.22959,154
12/17/201419.5221.0219.1620.99850,047
12/16/201420.4520.5119.1219.321,387,736
12/15/201421.4621.8020.7120.90803,446
12/12/201423.0023.2921.2721.351,125,949
12/11/201421.8423.1821.6923.031,516,196
12/10/201421.4722.3421.0822.011,295,551
12/9/201420.1821.8819.7721.581,237,803
12/8/201421.3521.3720.0320.752,559,361
12/5/201420.9621.7820.9421.50971,921
12/4/201420.8721.0720.3820.941,026,855
12/3/201420.4421.2520.1721.001,473,841
12/2/201418.9320.7018.9020.312,356,655
12/1/201419.0019.4918.0218.961,168,646
11/28/201418.9819.4018.9419.16344,144
11/26/201419.4319.6718.8619.141,026,138
11/25/201419.0819.7918.9019.531,843,933
11/24/201417.9619.0417.8719.001,656,478
11/21/201418.3718.5017.5017.961,687,108
11/20/201418.0018.2517.5218.051,854,889
11/19/201417.2717.9817.1517.58634,786
11/18/201417.8518.1217.2917.42778,683
11/17/201418.0018.4017.4917.601,220,033
11/14/201416.8717.9916.6417.751,401,462
11/13/201417.4318.1716.7216.891,177,233
11/12/201417.6417.7216.4617.436,467,167
11/11/201416.3117.6516.0517.491,193,428
11/10/201416.2017.2216.1116.56752,275
11/7/201416.8516.8515.8116.42781,983
11/6/201417.5017.5616.1916.341,378,700
11/5/201417.0417.2916.1016.621,109,579
11/4/201417.2617.8816.6017.19759,404
11/3/201416.5018.3816.5017.511,125,946
10/31/201416.7416.8716.5016.80565,106
10/30/201416.9616.9815.9516.451,115,441
10/29/201417.3017.3015.7116.912,056,605
10/28/201417.1417.5017.0017.26771,816
10/27/201418.0018.0016.6017.141,276,617
10/24/201418.3519.0917.9018.00712,152
10/23/201418.1518.6217.8018.40674,926
10/22/201418.7319.0117.7517.781,412,609
10/21/201420.0520.0518.6318.671,074,889
10/20/201420.1820.6919.4619.84509,372
10/17/201421.0121.4820.1620.32566,559
10/16/201419.8822.0519.5520.391,228,363
10/15/201418.5021.0018.0220.70873,230
10/14/201418.5919.2317.8018.64660,146
10/13/201419.5119.9017.7418.511,217,063
10/10/201421.0021.8019.2319.671,166,268
10/9/201422.8523.0020.4121.751,459,677
10/8/201420.8323.8820.5123.062,661,146
10/7/201420.3621.2719.5120.76688,008
10/6/201421.8421.8420.3520.85719,946
10/3/201420.3621.9020.3321.102,123,887
10/2/201418.5620.2118.0520.071,577,309
10/1/201418.0019.2517.5718.431,776,743
9/30/201417.4618.0717.4517.95802,028
9/29/201417.5818.2117.1317.45699,043
9/26/201418.0018.5717.4017.901,232,828
9/25/201417.4218.5416.6017.891,827,458
9/24/201417.1018.5317.1017.541,873,192
9/23/201417.2618.2716.8216.951,261,391
9/22/201417.9618.1017.0017.651,500,130
9/19/201419.0419.2017.5618.101,684,152
9/18/201419.0519.7218.5518.771,316,522
9/17/201419.8019.9719.0019.42741,529
9/16/201418.3020.1917.9019.851,607,094
9/15/201420.1020.4118.6118.75973,913
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
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center