La bourse est fermée

TrueCar, Inc. (TRUE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,1300+0,1100 (+3,64 %)
À la clôture : 04:00PM EDT
3,0100 -0,12 (-3,83 %)
Échanges après Bourse : 06:47PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20243,06003,20003,04503,13003,1300518 400
27 juin 20242,87003,03002,87003,02003,0200165 500
26 juin 20242,82002,93002,80502,85002,8500202 300
25 juin 20242,79002,91002,76002,87002,8700145 900
24 juin 20242,76002,87002,75002,79002,7900135 500
21 juin 20242,80002,84002,76002,78002,7800337 300
20 juin 20242,73002,80002,73002,80002,8000131 600
18 juin 20242,78002,83002,76002,77002,7700183 100
17 juin 20242,75002,86002,75002,80002,8000174 300
14 juin 20242,85002,88002,77002,78002,7800127 300
13 juin 20242,97003,00002,90002,91002,9100105 900
12 juin 20242,93003,09002,91002,98002,9800163 100
11 juin 20242,73002,86502,72002,82002,8200189 400
10 juin 20242,89002,89002,75502,76002,760091 900
07 juin 20242,87002,91502,81502,90002,9000107 600
06 juin 20242,92003,00002,88002,88002,8800172 000
05 juin 20242,81002,95002,76002,95002,9500122 500
04 juin 20242,82002,87502,77002,80002,800090 500
03 juin 20243,00003,00002,86002,90002,900071 300
31 mai 20242,93002,97002,85002,95002,9500140 700
30 mai 20242,86002,96002,86002,91002,9100127 700
29 mai 20242,82002,91002,82002,86002,8600125 100
28 mai 20242,81002,92002,78502,90002,9000182 900
24 mai 20242,94002,95002,82002,84002,840097 200
23 mai 20243,08003,08002,90002,92002,9200189 900
22 mai 20243,05003,09003,03003,08003,0800139 100
21 mai 20243,05003,08003,01003,03003,0300173 500
20 mai 20242,99003,07302,99003,05003,0500183 800
17 mai 20242,88003,02002,86003,01003,0100186 100
16 mai 20242,83002,92502,83002,87002,8700123 000
15 mai 20242,80002,85002,69002,85002,8500154 600
14 mai 20242,80002,85002,75002,77002,7700185 400
13 mai 20242,82002,82502,70002,70002,7000199 100
10 mai 20242,88002,92002,78502,79002,7900123 400
09 mai 20242,74002,89002,74002,88002,8800142 700
08 mai 20242,82002,85002,73002,73002,7300132 700
07 mai 20242,90002,91502,87002,88002,8800107 300
06 mai 20242,88002,91002,84002,90002,900069 700
03 mai 20242,86002,92002,85002,85002,850076 300
02 mai 20242,72002,88002,68502,88002,8800183 800
01 mai 20242,66002,77502,64302,69502,6950121 700
30 avr. 20242,80002,81002,62002,64002,6400196 900
29 avr. 20242,88002,92002,75002,76002,7600193 200
26 avr. 20242,81002,89002,78002,88002,8800130 000
25 avr. 20242,81002,86002,77502,80002,8000226 400
24 avr. 20242,98002,98002,84502,91002,9100206 400
23 avr. 20242,96003,05002,96003,00003,0000132 300
22 avr. 20242,90002,98002,89002,96002,9600124 000
19 avr. 20242,80002,92002,80002,91002,9100195 400
18 avr. 20242,86002,93002,82002,83002,8300187 000
17 avr. 20242,85002,99002,83502,87002,8700147 100
16 avr. 20242,85002,92002,79502,81002,8100124 000
15 avr. 20242,89002,95502,83502,86002,8600199 900
12 avr. 20243,03003,06002,92502,93002,9300191 100
11 avr. 20243,05003,10002,97003,06003,0600190 000
10 avr. 20243,12003,12003,01003,04003,0400268 300
09 avr. 20243,28003,29503,23003,26003,260088 200
08 avr. 20243,31003,33603,24003,26003,2600109 700
05 avr. 20243,30003,36003,25003,33003,3300170 500
04 avr. 20243,45003,52003,33003,33003,3300175 200
03 avr. 20243,34003,44003,28003,41003,4100166 400
02 avr. 20243,38003,40503,32003,37003,3700186 900
01 avr. 20243,38003,47503,29503,47003,4700343 900
28 mars 20243,43003,50003,35503,39003,3900174 000
27 mars 20243,29003,44003,26003,44003,4400136 500
26 mars 20243,37003,43003,25503,28003,2800301 600
25 mars 20243,44003,45003,24003,32003,3200183 400
22 mars 20243,47003,47003,34003,35003,350070 800
21 mars 20243,53003,60003,44003,46003,4600299 000
20 mars 20243,37003,52003,34003,50003,5000140 900
19 mars 20243,30003,45003,28003,41003,4100133 400
18 mars 20243,25003,40003,14003,31003,3100314 100
15 mars 20243,31003,36003,17003,27003,2700565 100
14 mars 20243,74003,76003,32503,35003,3500233 400
13 mars 20243,66003,78003,66003,77003,7700210 400
12 mars 20243,68003,79503,64003,67003,6700140 500
11 mars 20243,66003,68503,59003,67003,6700310 800
08 mars 20243,60003,82003,57503,67003,6700274 900
07 mars 20243,38003,58003,38003,57003,5700146 500
06 mars 20243,38003,39003,30503,37003,3700146 800
05 mars 20243,43003,44003,31003,33003,3300146 900
04 mars 20243,42003,51003,39003,46003,4600194 600
01 mars 20243,51003,57003,39003,54003,5400179 900
29 févr. 20243,39003,52003,39003,48003,4800209 600
28 févr. 20243,30003,39003,25003,33003,3300241 500
27 févr. 20243,26003,36003,21003,34003,3400211 700
26 févr. 20243,24003,38003,20003,24003,2400163 500
23 févr. 20243,36003,44003,20003,28003,2800142 100
22 févr. 20243,86003,97003,33003,38003,3800390 500
21 févr. 20243,65004,05003,50003,87003,8700780 600
20 févr. 20243,68003,75003,62003,66503,6650346 500
16 févr. 20243,92003,92003,71003,74003,7400211 900
15 févr. 20243,76003,95003,72003,93003,9300245 800
14 févr. 20243,77003,78003,72003,73003,7300164 500
13 févr. 20243,86003,86003,65003,67003,6700239 600
12 févr. 20243,89004,00003,89003,99003,9900247 600
09 févr. 20243,86003,89003,78503,89003,8900287 500
08 févr. 20243,74003,86003,74003,83003,8300156 700
07 févr. 20243,94003,94003,72003,73003,7300143 200
06 févr. 20243,71003,94003,71003,92003,9200200 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...