$8.99 -0.04 (%) TrueCar Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/20168.959.098.658.99355,525
9/22/20168.929.068.909.03387,293
9/21/20168.758.938.638.82401,368
9/20/20168.818.818.628.70529,477
9/19/20168.428.868.238.801,466,060
9/16/20168.458.518.318.391,783,873
9/15/20168.478.518.308.48505,761
9/14/20168.478.568.438.50566,008
9/13/20168.528.538.338.51942,698
9/12/20168.428.658.098.612,015,927
9/9/20169.199.318.838.83748,156
9/8/20169.379.409.229.25542,409
9/7/20169.539.689.269.36774,402
9/6/20169.749.829.459.48932,546
9/2/20169.879.949.659.67584,279
9/1/20169.659.929.659.83939,917
8/31/20169.689.979.499.65982,850
8/30/201610.1710.179.659.671,082,055
8/29/20169.269.739.249.50953,169
8/26/20169.609.869.209.271,540,895
8/25/201610.4010.519.559.602,057,882
8/24/201610.8310.8410.5510.62480,049
8/23/201610.5710.8510.4510.83560,943
8/22/201610.7710.7710.3510.61608,703
8/19/201610.6910.8910.5510.77488,547
8/18/201610.8711.0010.6010.70676,828
8/17/201610.8610.9110.5810.81483,588
8/16/201610.7810.9610.5910.81900,714
8/15/201610.7511.0010.5010.85588,483
8/12/201610.8110.8710.6010.72589,891
8/11/201610.9511.1310.6610.85667,209
8/10/201610.8611.0010.6210.92931,410
8/9/201610.7311.1310.6810.851,411,342
8/8/201610.4110.9510.2810.681,023,627
8/5/201610.0010.429.9510.231,916,378
8/4/20169.3010.009.309.931,200,045
8/3/20169.159.389.019.28314,810
8/2/20169.759.799.079.09622,855
8/1/20169.459.799.329.76843,721
7/29/20169.089.448.859.37484,825
7/28/20169.259.419.029.15466,796
7/27/20169.459.629.199.22701,946
7/26/20169.329.459.269.45247,419
7/25/20168.919.458.919.27715,371
7/22/20168.869.028.798.99207,906
7/21/20168.849.118.848.88367,381
7/20/20168.588.998.318.82408,646
7/19/20168.688.848.608.62262,260
7/18/20168.508.718.478.66603,842
7/15/20168.668.668.258.40999,405
7/14/20168.758.818.528.57355,552
7/13/20169.129.168.558.62730,632
7/12/20168.979.258.979.08536,760
7/11/20168.699.008.698.92313,807
7/8/20168.008.767.948.72982,402
7/7/20167.998.147.928.07477,442
7/6/20167.798.157.777.95416,825
7/5/20167.857.957.637.88401,996
7/1/20167.818.167.817.97775,397
6/30/20167.877.947.667.85432,069
6/29/20167.547.987.457.87331,687
6/28/20167.417.707.377.46667,240
6/27/20167.687.737.207.32903,730
6/24/20167.537.847.067.831,164,630
6/23/20167.487.887.437.87608,425
6/22/20167.387.607.337.39296,246
6/21/20167.367.467.277.42339,048
6/20/20167.177.447.107.35411,003
6/17/20166.997.196.917.11890,450
6/16/20166.916.986.586.97612,222
6/15/20166.717.126.646.97539,832
6/14/20166.596.796.516.70403,660
6/13/20166.556.866.556.59407,839
6/10/20166.936.936.606.62537,140
6/9/20167.197.196.957.02388,936
6/8/20167.387.477.237.25378,028
6/7/20167.447.497.307.36300,883
6/6/20167.107.487.107.39470,603
6/3/20167.267.316.877.11394,943
6/2/20167.187.357.167.26410,104
6/1/20167.577.597.117.201,063,684
5/31/20167.457.777.457.59451,966
5/27/20167.197.477.197.43462,888
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
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center