$14.02 -0.03 (%) TrueCar Inc - NASDAQ

May. 28, 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
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
3/4/201517.1517.3116.5517.101,613,087
3/3/201519.0319.1617.4817.682,355,635
3/2/201519.5519.8718.6519.161,407,963
2/27/201519.3020.0019.1619.901,790,232
2/26/201518.1819.6118.1819.212,623,740
2/25/201517.2618.0317.1618.032,005,616
2/24/201517.3817.8516.5816.751,828,492
2/23/201518.4518.4616.8817.382,257,334
2/20/201519.9920.2417.6917.956,284,696
2/19/201519.2521.0019.2520.773,077,432
2/18/201519.5519.7719.2519.531,599,714
2/17/201519.8919.9919.5519.66898,933
2/13/201519.5819.9919.1319.551,782,751
2/12/201519.7220.0019.0519.431,099,829
2/11/201518.2919.9018.2119.491,078,379
2/10/201518.9019.0418.0118.35795,100
2/9/201519.2619.7718.5918.74705,143
2/6/201520.0320.0719.0519.27558,665
2/5/201519.0020.0418.9719.98831,226
2/4/201519.5519.6618.7518.88583,245
2/3/201518.4619.8518.4619.291,486,574
2/2/201518.3018.5617.6518.39735,845
1/30/201517.7718.1317.5017.58373,315
1/29/201518.5518.6317.5017.81631,547
1/28/201517.6518.2017.2117.93657,252
1/27/201517.8417.8617.4117.621,084,338
1/26/201517.8618.2717.7018.16510,329
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
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center