$5.84 -1.03 (%) TrueCar Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/20156.486.765.805.844,604,002
7/24/20156.907.446.156.8710,765,295
7/23/201510.9111.1010.6510.681,686,982
7/22/201511.0011.0810.8310.931,564,942
7/21/201511.0411.3611.0111.224,500,292
7/20/201511.2811.3310.9611.06633,542
7/17/201511.1511.4111.0811.14805,127
7/16/201511.0911.2610.9911.18654,955
7/15/201510.8911.0710.7711.001,177,647
7/14/201510.8911.1210.8010.991,155,649
7/13/201510.6611.0610.5511.01811,954
7/10/20159.8111.449.8110.663,650,028
7/9/201511.1911.299.8910.052,731,375
7/8/201511.2311.3910.8911.02863,478
7/7/201511.6311.6511.1111.34861,150
7/6/201511.5311.7511.1811.69825,090
7/2/201511.9612.0911.5611.64838,985
7/1/201512.0412.1211.8011.97575,635
6/30/201511.9812.0711.8711.99679,440
6/29/201512.2512.5811.8511.941,295,205
6/26/201512.6512.7612.3512.515,987,303
6/25/201512.7212.7612.4012.60895,509
6/24/201512.8513.2812.6012.76982,610
6/23/201512.8613.3112.7112.931,189,801
6/22/201512.9813.0512.6012.891,109,859
6/19/201513.4713.5112.8513.001,467,801
6/18/201512.1813.6712.1813.522,544,430
6/17/201512.4212.6812.0612.171,354,862
6/16/201512.6312.7012.2612.441,224,103
6/15/201512.3612.9012.3012.631,392,319
6/12/201512.4012.6212.2612.40685,127
6/11/201512.8012.9712.3412.431,971,502
6/10/201513.2013.2112.7212.792,225,157
6/9/201513.0313.4212.5113.181,409,762
6/8/201513.5613.6912.8613.013,046,879
6/5/201513.7513.9913.5013.591,498,810
6/4/201513.8913.9713.4913.51912,801
6/3/201513.9014.1313.6313.94667,184
6/2/201513.6414.1613.5713.97705,257
6/1/201513.7713.9213.5013.71826,293
5/29/201514.0014.0613.8213.83944,681
5/28/201514.0014.3313.9214.02578,328
5/27/201513.9514.2013.8014.05513,575
5/26/201514.2014.4213.7413.93972,426
5/22/201514.0414.6614.0414.17899,516
5/21/201513.5814.1513.4714.051,676,619
5/20/201514.9115.1213.5213.992,647,373
5/19/201514.9015.2014.7715.03756,746
5/18/201514.4014.9914.2214.90947,168
5/15/201514.1714.6614.0614.25767,856
5/14/201514.1314.4813.9214.14804,097
5/13/201514.3914.4113.9814.081,335,576
5/12/201513.5014.2413.3413.861,631,099
5/11/201514.0914.5113.3013.512,397,480
5/8/201514.7815.2513.7514.114,962,755
5/7/201515.5015.5014.9615.031,771,897
5/6/201515.5215.5614.8515.271,715,120
5/5/201515.2515.3515.0415.131,141,637
5/4/201515.4815.6015.2015.30440,305
5/1/201515.4115.5914.1115.471,357,740
4/30/201515.5515.5715.1015.421,066,813
4/29/201515.5515.9715.4815.60946,868
4/28/201516.2616.3115.4515.631,194,752
4/27/201516.5016.9215.2515.742,672,847
4/24/201515.6915.9915.5215.62375,295
4/23/201515.7215.9715.5115.71652,754
4/22/201515.9716.0015.5915.721,166,144
4/21/201515.9116.1815.5215.98650,683
4/20/201516.4016.4815.7115.92908,730
4/17/201516.3316.4416.0116.38527,200
4/16/201515.7516.9515.7516.471,585,228
4/15/201516.0116.0915.5915.75825,767
4/14/201516.3516.3515.8915.99757,855
4/13/201516.0516.5716.0016.43563,043
4/10/201516.1016.2915.9316.07749,273
4/9/201516.0316.1315.8315.851,075,056
4/8/201516.1716.7315.9816.03976,620
4/7/201516.1016.2515.9316.13783,620
4/6/201516.0616.3615.6016.081,732,427
4/2/201516.2816.5315.1015.716,518,873
4/1/201517.8317.9916.9217.001,109,246
3/31/201517.5618.3917.5517.85716,277
3/30/201517.8518.0017.2417.62492,570
3/27/201518.2118.3517.7217.78374,386
3/26/201518.1918.6818.0018.22505,134
3/25/201519.1019.3517.9218.29933,008
3/24/201519.1919.5618.4719.101,058,969
3/23/201517.2219.2617.2219.242,081,814
3/20/201517.9818.0417.2617.371,984,270
3/19/201517.7418.2017.6217.91544,423
3/18/201517.4317.9917.3017.83638,846
3/17/201517.5417.7017.2817.56607,515
3/16/201517.4417.5717.0217.47597,964
3/13/201517.2417.8117.0017.411,130,767
3/12/201517.2017.5817.1517.28761,050
3/11/201516.5817.5916.5017.061,391,965
3/10/201516.6716.7715.9216.501,668,295
3/9/201516.8617.1816.5816.97789,140
3/6/201517.0717.4816.5916.84862,029
3/5/201517.1517.5816.8617.17973,314
  • Showing 1-100 of 1,195 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!