Quantcast
TRUE

TrueCar, Inc. Common Stock Historical Stock Prices

$6.47
*  
0.07
1.09%
Get TRUE Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading TRUE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.43 6.51 6.42 6.47 3,021,291
05/21/2019 6.43 6.51 6.42 6.47 3,021,291
05/20/2019 6.53 6.54 6.345 6.4 741,604
05/17/2019 6.44 6.64 6.4 6.6 908,867
05/16/2019 6.44 6.56 6.37 6.46 3,927,995
05/15/2019 6.62 6.6 6.39 6.49 934,253
05/14/2019 6.53 6.72 6.357 6.62 4,571,858
05/13/2019 6.02 6.67 6.01 6.53 2,012,368
05/10/2019 7.21 6.4 5.61 6.16 9,766,922
05/09/2019 6.96 7.24 6.905 7.21 1,550,184
05/08/2019 6.94 7.07 6.85 6.96 5,260,018
05/07/2019 7.03 7.11 6.875 6.96 1,016,807
05/06/2019 6.99 7.04 6.81 7.03 3,918,838
05/03/2019 6.7 7.04 6.65 6.99 1,393,874
05/02/2019 6.44 6.685 6.4 6.65 4,434,616
05/01/2019 6.44 6.58 6.39 6.44 2,800,351
04/30/2019 6.38 6.45 6.28 6.44 2,886,141
04/29/2019 6.14 6.44 6.06 6.4 3,596,528
04/26/2019 6.03 6.24 6.02 6.14 1,261,558
04/25/2019 6.01 6.24 5.99 6.04 1,485,939
04/24/2019 6.07 6.11 5.95 6.02 1,527,491
04/23/2019 6.2 6.23 6.02 6.07 2,040,439
04/22/2019 6.22 6.3 6.13 6.2 450,321
04/18/2019 6.28 6.36 6.21 6.25 612,256
04/17/2019 6.29 6.41 6.12 6.3 1,082,129
04/16/2019 6.34 6.46 6.24 6.28 2,041,991
04/15/2019 6.43 6.47 6.24 6.33 1,220,228
04/12/2019 6.47 6.56 6.43 6.44 1,114,145
04/11/2019 6.55 6.55 6.375 6.43 772,477
04/10/2019 6.51 6.61 6.455 6.53 594,233
04/09/2019 6.58 6.6081 6.46 6.5 447,804
04/08/2019 6.64 6.64 6.505 6.61 363,291
04/05/2019 6.66 6.73 6.6 6.66 718,497
04/04/2019 6.59 6.695 6.545 6.63 445,626
04/03/2019 6.65 6.73 6.53 6.58 652,080
04/02/2019 6.6 6.69 6.5 6.6 478,584
04/01/2019 6.64 6.73 6.56 6.61 690,132
03/29/2019 6.53 6.71 6.46 6.64 952,307
03/28/2019 6.47 6.55 6.45 6.47 769,078
03/27/2019 6.45 6.56 6.375 6.46 516,298
03/26/2019 6.42 6.57 6.2 6.41 996,053
03/25/2019 6.36 6.44 6.19 6.39 801,601
03/22/2019 6.72 6.81 6.44 6.52 910,243
03/21/2019 6.67 6.86 6.65 6.77 578,722
03/20/2019 6.76 6.8 6.6 6.71 574,528
03/19/2019 6.86 6.9 6.73 6.76 491,778
03/18/2019 6.77 7.05 6.7401 6.84 597,249
03/15/2019 6.79 6.96 6.79 6.93 1,214,361
03/14/2019 6.87 6.89 6.75 6.79 677,999
03/13/2019 7.09 7.09 6.855 6.89 644,286
03/12/2019 7.07 7.2 6.995 7.08 395,569
03/11/2019 7 7.06 6.9119 7.06 531,274
03/08/2019 6.91 7.02 6.86 6.98 565,901
03/07/2019 7.09 7.15 6.95 7 720,267
03/06/2019 7.28 7.28 7.08 7.11 652,477
03/05/2019 7.31 7.41 7.26 7.29 706,782
03/04/2019 7.39 7.45 7.24 7.35 846,398
03/01/2019 7.3 7.445 7.2299 7.36 1,170,810
02/28/2019 7.35 7.38 7.16 7.24 968,514
02/27/2019 7.48 7.56 7.35 7.36 1,000,930
02/26/2019 7.58 7.61 7.37 7.51 2,363,217
02/25/2019 7.77 7.84 7.59 7.6 1,364,909
02/22/2019 7.6 7.845 7.54 7.7 1,815,576
02/21/2019 8.1 8.2199 7.55 7.58 1,350,381
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio