TrueCar, Inc.
〈TRUE〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
BHE Benchmark Electronics 05/22 36.2700 -0.1200 -0.33 173,249 17
SXC SunCoke Energy Inc. 05/22 8.3600 -0.3100 -3.58 533,667 16
TILE Interface 05/22 19.7900 -0.4400 -2.17 234,965 16
VNDA Vanda Pharmaceuticals 05/22 4.2400 -0.0800 -1.85 361,223 16
UVE UNIVERSAL INSURANCE HOLDINGS INC 05/22 26.3700 -0.1700 -0.64 162,960 15
WNC Wabash National 05/22 8.8400 -0.2000 -2.21 558,478 15
THR Thermon Group Holdings Inc. 05/22 28.8700 -0.2500 -0.86 282,137 15
SUPN Supernus Pharmaceuticals 05/22 32.0400 -0.5900 -1.81 290,003 15
BV BrightView Holdings 05/22 15.9500 -0.3000 -1.85 470,585 15
BBSI Barrett Business Services 05/22 41.4000 -0.2000 -0.48 97,393 15
AKBA Akebia Therapeutics 05/22 2.8300 0.0200 0.71 3,914,279 15
ANGO AngioDynamics 05/22 9.4100 -0.1600 -1.67 397,620 15
ANIK Anika Therapeutics 05/22 11.7700 0.0600 0.51 76,697 15
AOSL Alpha and Omega Semiconductor 05/22 21.1100 -0.1400 -0.66 223,748 15
CPF Central Pacific Financial Corp. 05/22 26.7100 -0.0300 -0.11 292,601 15
DCO Ducommun 05/22 67.2600 -0.8700 -1.28 75,776 15
GIII G-III Apparel Group 05/22 27.5100 0.0900 0.33 311,076 15
HSTM HealthStream 05/22 27.8200 -0.4200 -1.49 313,700 15
IIIN Insteel Industries 05/22 35.6200 -0.3400 -0.95 90,407 15
IOSP Innospec 05/22 86.1500 0.1900 0.22 191,481 14
IRWD Ironwood Pharmaceuticals 05/22 0.6201 0.0311 5.28 5,207,057 14
ITRI Itron 05/22 112.2700 -2.5300 -2.20 452,018 14
JOUT Johnson Outdoors 05/22 26.8000 0.6700 2.56 35,126 14
KBH KB Home 05/22 51.2300 -0.1500 -0.29 1,227,204 14
KELYA Kelly Services - Class A Common Stock 05/22 11.8500 -0.0100 -0.08 197,623 14
HTLD Heartland Express 05/22 8.8050 0.0050 0.06 547,025 14
HY Hyster-Yale 05/22 40.5400 -0.0300 -0.07 56,081 14
HRTG Heritage Insurance 05/22 22.9400 -0.4500 -1.92 410,414 14
GCO Genesco 05/22 21.8600 0.7000 3.31 254,841 14
KOP Koppers Holdings Inc. 05/22 30.3700 -0.0700 -0.23 121,411 14
LGND Ligand Pharmaceuticals 05/22 101.2900 -1.1600 -1.13 76,659 14
LOCO El Pollo Loco 05/22 9.0050 0.0650 0.73 151,198 14
LPG Dorian LPG Ltd. 05/22 20.2000 -2.4600 -10.86 1,578,255 14
MATX Matson, Inc. 05/22 110.7900 -0.2900 -0.26 257,981 14
MED Medifast 05/22 13.4500 0.2100 1.59 213,658 14
MRTN Marten Transport 05/22 12.9900 -0.0950 -0.73 350,683 14
MTH Meritage Homes 05/22 64.3500 0.2800 0.44 1,176,009 14
MTX Minerals Technologies Inc. 05/22 58.7700 0.5900 1.01 318,533 14
MXL MaxLinear 05/22 11.6700 0.1000 0.86 728,219 14
NTCT NetScout Systems 05/22 23.2800 -0.0400 -0.17 363,514 14
NX Quanex Building Products 05/22 17.5600 -0.0300 -0.17 256,053 14
OFIX Orthofix Medical 05/22 11.2300 -0.2800 -2.43 636,939 14
OIS Oil States International, Inc 05/22 4.3700 0 0 536,043 14
DHIL Diamond Hill 05/22 139.2900 -2.3500 -1.66 16,128 14
DAKT Daktronics 05/22 15.6050 0.3000 1.96 437,408 14
DIOD Diodes 05/22 45.8300 -1.2700 -2.70 390,223 14
DLX Deluxe Corp. 05/22 13.9600 -0.3000 -2.10 354,785 14
DXPE DXP Enterprises, Inc. 05/22 83.6000 -2.2300 -2.60 126,527 14
EIG Employers Holdings Inc. 05/22 48.3700 -0.2900 -0.60 141,936 14
EXTR Extreme Networks 05/22 15.8400 -0.0600 -0.38 1,004,649 14
FARO FARO Technologies 05/22 42.0000 -0.0500 -0.12 644,411 14
CVLT CommVault 05/22 175.4000 1.0000 0.57 277,132 14
CMCO Columbus Mckinnon 05/22 16.5300 0.0900 0.55 471,716 14
APOG Apogee Enterprises 05/22 38.8800 -0.4100 -1.04 145,339 14
ARAY Accuray 05/22 1.5800 -0.0400 -2.47 375,502 14
ALE Allete 05/22 64.9500 -0.0600 -0.09 261,473 14
AIR AAR 05/22 60.0900 -0.2700 -0.45 141,158 14
ACCO Acco Brands Corporation 05/22 3.6500 0.0300 0.83 552,662 14
ATRC AtriCure 05/22 32.8100 -0.4500 -1.35 513,426 14
BRY Berry 05/22 2.4900 -0.1200 -4.60 1,096,527 14
BZH Beazer Homes USA 05/22 20.7000 0 0 312,490 14
BOOM DMC Global 05/22 6.6000 0.1200 1.85 174,325 14
SXT Sensient Technologies 05/22 93.8100 -0.4200 -0.45 184,506 14
SMP Standard Motor Products 05/22 28.8500 0.0100 0.03 185,357 14
SRDX SurModics 05/22 29.1600 0.0600 0.21 156,567 14
TITN Titan Machinery 05/22 20.1300 0.1900 0.95 478,885 14
TBI TrueBlue 05/22 5.6600 -0.0100 -0.18 304,148 14
XNCR Xencor 05/22 7.6900 0.1700 2.26 1,010,212 14
VRNT Verint Systems 05/22 17.0600 0.5100 3.08 551,571 14
WINA Winmark Corporation 05/22 416.0000 0.5000 0.12 49,038 14
UVSP Univest Financial 05/22 29.6200 -0.3700 -1.23 112,520 14
UHT Universal Health Realty Income Trust 05/22 37.9100 -0.4500 -1.17 41,461 14
UMH UMH Properties 05/22 16.3800 -0.0800 -0.49 561,576 14
OMCL Omnicell 05/22 28.8400 1.5000 5.49 1,050,568 14
OPK Opko Health 05/22 1.2700 -0.0300 -2.31 2,411,965 14
OSIS OSI Systems, Inc. 05/22 228.6800 1.7300 0.76 139,499 14
OSUR OraSure Technologies 05/22 2.5650 0.0200 0.79 632,707 14
PAHC Phibro Animal Health 05/22 23.0200 -0.2300 -0.99 185,154 14
PBH Prestige Consumer Healthcare 05/22 85.0100 0.5900 0.70 381,921 14
PCRX Pacira BioSciences 05/22 26.0700 -0.0700 -0.27 616,356 14
PLOW Douglas Dynamics 05/22 27.1600 -0.5400 -1.95 152,046 14
PLPC Preformed Line Products 05/22 135.6300 0.2900 0.21 39,478 14
PRIM Primoris Services 05/22 69.7200 -4.7800 -6.42 1,407,475 14
REX Rex American Resources Corp. 05/22 41.7600 -0.2400 -0.57 92,778 14
RGR Sturm Ruger 05/22 35.8700 -0.0900 -0.25 158,929 14
RMAX RE/MAX 05/22 7.0900 -0.0100 -0.14 126,853 14
RYI Ryerson Holding 05/22 21.0800 -0.1800 -0.85 125,704 14
SCS Steelcase 05/22 10.1500 0.1400 1.40 599,952 14
SCSC ScanSource, Inc. 05/22 39.8000 0.2200 0.56 188,718 14
SKYW SkyWest 05/22 98.6500 0.3100 0.32 193,917 14
ZEUS Olympic Steel, Inc. 05/22 30.5900 -0.5600 -1.80 58,478 14
ZUMZ Zumiez Inc. 05/22 12.3500 0.2500 2.07 175,129 14
YORW The York Water Company 05/22 32.4700 -0.6300 -1.90 51,220 13
SM SM Energy 05/22 23.1800 0.0800 0.35 1,507,039 13
SFL SFL Corporation 05/22 8.2700 -0.2800 -3.27 1,312,758 13
SCHL Scholastic Corporation 05/22 17.4400 0 0 196,587 13
SCL Stepan 05/22 54.8800 1.0300 1.91 130,747 13
SAH Sonic Automotive 05/22 67.2100 0.3300 0.49 159,710 13
RLJ RLJ Lodging Trust 05/22 7.1500 0 0 1,494,566 13
RM Regional Management Corp. 05/22 26.4400 -0.6700 -2.47 58,341 13
RUSHA Rush Enterprises - Class A 05/22 49.5900 -0.2800 -0.56 261,154 13
REVG REV Group 05/22 37.1300 -0.4200 -1.12 450,787 13
RBBN Ribbon Communications 05/22 3.6300 0.0200 0.55 329,845 13
PRLB Proto Labs 05/22 37.4400 -2.1300 -5.38 267,039 13
PSMT PriceSmart 05/22 104.2100 0.2300 0.22 128,068 13
PTCT PTC Therapeutics 05/22 45.5200 -0.6900 -1.49 590,738 13
PLUS ePlus 05/22 65.6900 0.3000 0.46 197,390 13
PLAB Photronics 05/22 19.8500 -0.1600 -0.80 449,466 13
PKE Park Aerospace 05/22 13.5500 -0.1700 -1.24 40,263 13
PLXS Plexus 05/22 130.4600 0.2000 0.15 113,856 13
PGC Peapack-Gladstone Financial Corporation 05/22 27.0800 -0.6800 -2.45 116,718 13
OUT OUTFRONT Media 05/22 15.7300 -0.0300 -0.19 1,644,556 13
OXM Oxford Industries 05/22 54.3300 1.0200 1.91 212,491 13
ORA Ormat Technologies 05/22 70.9500 -1.8100 -2.49 342,848 13
OMER Omeros 05/22 3.2200 0.1100 3.54 867,620 13
UNF UniFirst 05/22 184.6600 -0.1500 -0.08 51,797 13
UIS Unisys 05/22 4.8700 -0.1200 -2.40 577,097 13
UTL UNITIL 05/22 53.2400 -0.8800 -1.63 93,991 13
VCYT Veracyte 05/22 27.4000 -0.2100 -0.76 1,001,586 13
VECO Veeco Instruments Inc. 05/22 19.4300 -0.2400 -1.22 587,871 13
VRA Vera Bradley, Inc. 05/22 2.1400 0.1300 6.47 229,030 13
VIAV Viavi Solutions 05/22 9.0900 -0.0200 -0.22 1,731,283 13
VICR Vicor Corporation 05/22 41.5500 0.0800 0.19 178,764 13
WGO Winnebago Industries Inc. 05/22 34.4500 0.1100 0.32 386,894 13
VREX Varex Imaging 05/22 7.7300 0.0900 1.18 301,938 13
VRTS Virtus Investment Partners 05/22 169.1000 -1.8300 -1.07 39,709 13
XPER Xperi 05/22 7.7400 -0.1000 -1.28 158,600 13
WMK Weis Markets 05/22 73.3100 -0.5100 -0.69 104,002 13
WOR Worthington Enterprises 05/22 57.8700 -0.8500 -1.45 226,683 13
WRLD World Acceptance Corporation 05/22 142.7900 -0.9000 -0.63 31,033 13
WSBC WesBanco 05/22 30.5300 -0.3900 -1.26 645,987 13
WSBF Waterstone Financial, Inc. 05/22 12.6500 -0.0100 -0.08 38,634 13
WSR Whitestone REIT 05/22 12.1200 -0.1400 -1.14 250,856 13
TCMD Tactile Systems Technology 05/22 9.8100 -0.0400 -0.41 204,830 13
TK Teekay 05/22 8.1900 -0.2000 -2.38 909,805 13
TNC Tennant 05/22 73.2100 -0.6500 -0.88 123,917 13
TPH TRI Pointe Homes 05/22 29.8100 -0.3800 -1.26 710,436 13
TREE LendingTree 05/22 35.3800 -0.0600 -0.17 348,060 13
TRS TriMas 05/22 26.0800 0.4300 1.68 409,837 13
TRST TrustCo Bank Corp NY 05/22 31.0700 0 0 101,870 13
TTEC TTEC Holdings 05/22 5.2400 0.0550 1.06 260,153 13
SRI Stoneridge Inc. 05/22 4.8100 -0.1100 -2.24 159,582 13
SPOK Spok 05/22 16.1900 -0.3400 -2.06 150,045 13
SNBR Sleep Number 05/22 9.4600 -0.0400 -0.42 288,406 13
SXI Standex 05/22 147.3100 -4.6400 -3.05 88,134 13
SYNA Synaptics 05/22 60.7000 -1.5100 -2.43 348,214 13
SSP E.W. Scripps 05/22 2.1100 0.0500 2.43 763,172 13
STRA Strategic Education 05/22 87.5700 -0.8000 -0.91 116,724 13
BJRI BJ's Restaurants 05/22 41.5000 -0.0700 -0.17 225,645 13
BKD Brookdale Senior Living 05/22 6.4200 -0.1400 -2.13 2,756,239 13
CALM Cal-Maine Foods 05/22 95.0100 -1.7600 -1.82 584,469 13
CASS Cass Information Systems 05/22 42.5100 -0.1600 -0.37 58,388 13
BSRR Sierra Bancorp 05/22 27.2100 -0.3000 -1.09 33,056 13
ATNI ATN International 05/22 14.2500 0.0200 0.14 49,350 13
ATGE Adtalem Global Education 05/22 128.4600 -2.2400 -1.71 294,180 13
AVD American Vanguard 05/22 4.2600 0.0100 0.24 91,811 13
AWR American States Water Company 05/22 78.2300 -0.2000 -0.26 205,475 13
AXL American Axle & Manufacturing 05/22 4.3800 0 0 1,928,216 13
AZZ AZZ Incorporated 05/22 89.6100 -0.6900 -0.76 206,416 13
BCC Boise Cascade 05/22 87.3300 0 0 239,203 13
BDC Belden 05/22 108.2700 -1.0000 -0.92 128,540 13
AAOI Applied Optoelectronics 05/22 17.6100 0.5400 3.16 1,972,562 13
AAT American Assets Trust Inc. 05/22 19.1000 -0.2200 -1.14 277,064 13
ABG Asbury Automotive 05/22 226.6100 1.1100 0.49 139,331 13
ADPT Adaptive Biotechnologies 05/22 8.8400 -0.2500 -2.75 866,506 13
ADTN ADTRAN 05/22 7.8700 -0.1700 -2.11 488,163 13
ADUS Addus 05/22 111.5300 1.3800 1.25 213,832 13
AIN Albany 05/22 65.7700 -0.0100 -0.02 201,092 13
AGIO Agios Pharmaceuticals 05/22 29.5900 -0.5200 -1.73 612,033 13
ALGT Allegiant Travel 05/22 52.9900 1.5300 2.97 531,158 13
APEI American Public Education 05/22 29.1400 1.0400 3.70 271,331 13
ASGN ASGN 05/22 54.2100 -0.0200 -0.04 278,595 13
ANIP ANI Pharmaceuticals 05/22 57.2700 -1.8100 -3.06 358,437 13
AMSF AMERISAFE 05/22 46.3700 -0.4200 -0.90 81,332 13
AMWD American Woodmark 05/22 57.1800 -0.3100 -0.54 112,901 13
AMBA Ambarella 05/22 63.1400 -0.4500 -0.71 684,426 13
CMPR Cimpress 05/22 43.0600 0.2400 0.56 219,496 13
CHRS Coherus BioSciences 05/22 0.7751 0.0022 0.28 905,343 13
CLDT Chatham Lodging Trust 05/22 6.9100 0.0100 0.14 156,202 13
CCRN Cross Country Healthcare 05/22 13.5200 -0.2500 -1.82 146,957 13
CDE Coeur Mining 05/22 7.7200 -0.0800 -1.03 15,544,296 13
CENTA Central Garden & Pet - Class A Common Stock Nonvot 05/22 31.8800 -0.2500 -0.78 375,399 13
CTRE CareTrust REIT 05/22 28.3200 -0.4900 -1.70 1,122,602 13
CRMT America's Car-Mart 05/22 47.6800 -0.4100 -0.85 50,847 13
CSV Carriage Services 05/22 42.1700 -0.8200 -1.91 51,693 13
CTBI Community Trust Bancorp 05/22 51.1700 -0.1200 -0.23 41,499 13
CPS Cooper-Standard 05/22 22.1400 0.0100 0.05 184,455 13
CRC California Resources 05/22 42.2500 -0.1600 -0.38 628,305 13
COHU Cohu 05/22 17.2800 0.1900 1.11 305,227 13
COMM Commscope 05/22 5.4900 -0.0600 -1.08 4,361,453 13
ETD Ethan Allen 05/22 25.9800 -0.0900 -0.35 220,641 13
EGHT 8x8 05/22 1.6700 0.0500 3.09 1,097,752 13
EBF Ennis Inc. 05/22 18.7300 -0.1900 -1.00 133,049 13
ECPG Encore Capital Group Inc 05/22 38.8100 0.4500 1.17 217,673 13
ENS Enersys 05/22 81.2800 -14.2200 -14.89 2,071,961 13
ENTA Enanta Pharmaceuticals 05/22 5.7500 -0.0400 -0.69 44,298 13
DNOW DNOW 05/22 14.5900 -0.1800 -1.22 627,610 13
DIN Dine Brands Global 05/22 22.4500 -0.4700 -2.05 627,805 13
DGII Digi International 05/22 32.3700 0.1300 0.40 193,406 13
DENN Denny's 05/22 3.7900 0.1400 3.84 656,068 13
NWN Northwest Natural Holding 05/22 40.4500 -0.5000 -1.22 173,857 13
NWE NorthWestern Energy 05/22 54.6900 -0.6500 -1.17 308,276 13
NTGR NETGEAR 05/22 29.8600 -0.1100 -0.37 309,434 13
NGVC Natural Grocers by Vitamin Cottage 05/22 50.0600 -0.4900 -0.97 231,006 13
NMIH NMI Holdings Inc 05/22 37.7700 0.1300 0.35 532,920 13
NPK National Presto Industries Inc. 05/22 83.7800 -0.0400 -0.05 30,522 13
NPO Enpro 05/22 178.6400 -1.7500 -0.97 79,184 13
MYE Myers Industries 05/22 12.2200 0.1400 1.16 153,330 13
MYGN Myriad Genetics 05/22 3.9300 -0.1400 -3.44 2,314,109 13
MTW Manitowoc Company 05/22 10.5600 -0.1200 -1.12 168,766 13
NAT Nordic American Tankers Limited 05/22 2.6000 -0.0700 -2.62 2,604,316 13
NEOG Neogen 05/22 6.1900 -0.0300 -0.48 3,221,360 13
MOV Movado Group 05/22 16.9600 0.1600 0.95 156,208 13
MRC MRC Global 05/22 12.3300 -0.0800 -0.64 435,729 13
MLAB Mesa Laboratories 05/22 111.0200 -0.9500 -0.85 31,019 13
MLR Miller Industries 05/22 44.7500 -0.0200 -0.04 47,031 13
MMI Marcus & Millichap 05/22 28.0000 -0.0400 -0.14 160,944 13
MNRO Monro 05/22 12.8000 0.4300 3.48 1,468,904 13
MDXG MiMedx 05/22 6.7200 -0.1800 -2.61 434,533 13
MCS Marcus 05/22 16.9200 0.3200 1.93 157,678 13
MATW Matthews International Corporati 05/22 20.8000 0.6200 3.07 234,781 13
MBWM Mercantile Bank 05/22 44.3000 -0.2100 -0.47 40,483 13
MGNX MacroGenics 05/22 1.5800 0.0900 6.04 301,924 13
LZB La-Z-Boy 05/22 42.1600 -0.0800 -0.19 307,006 13
LNN Lindsay 05/22 137.0800 -1.7000 -1.22 60,651 13
LIVN LivaNova 05/22 43.1800 -0.4800 -1.10 677,238 13
KE Kimball Electronics 05/22 17.6400 0.1200 0.68 182,262 13
KRNY Kearny Financial 05/22 6.0200 -0.1400 -2.27 227,091 13
GBX Greenbrier Companies 05/22 44.8800 0.0400 0.09 219,023 13
GLDD Great Lakes Dredge & Dock 05/22 10.6900 -0.1700 -1.57 465,405 13
GNK Genco Shipping & Trading 05/22 13.0400 -0.4700 -3.48 939,661 13
GPRO GoPro 05/22 0.5873 -0.0061 -1.03 1,691,665 13
GTN Gray Media 05/22 3.7700 -0.0600 -1.57 806,121 13
HAFC Hanmi Financial 05/22 22.8500 -0.2000 -0.87 127,310 13
FDP Fresh Del Monte Produce 05/22 33.8200 0.1100 0.33 343,290 13
FFIC Flushing Financial 05/22 12.1600 -0.0800 -0.65 151,632 13
FISI Financial Institutions 05/22 25.5800 -0.3100 -1.20 112,714 13
FORR Forrester Research 05/22 10.6200 0.0100 0.09 86,398 13
FOR Forestar Group 05/22 18.7800 -0.1300 -0.69 135,600 13
HLX Helix Energy Solutions Group 05/22 6.1800 -0.0100 -0.16 1,135,259 13
HMN Horace Mann Educators Corp. 05/22 43.0400 -0.1000 -0.23 574,503 13
HNI HNI 05/22 46.4100 0.3200 0.69 313,681 13
HCKT Hackett Group 05/22 24.7900 -0.1700 -0.68 186,522 13
HCSG Healthcare Services 05/22 14.2800 -0.2200 -1.52 410,938 13
HEES H&E Equipment Services 05/22 94.9600 0.3300 0.35 309,887 13
HELE Helen of Troy 05/22 28.0350 1.0950 4.06 677,798 13
HI Hillenbrand 05/22 19.2700 -0.3800 -1.93 626,676 13
HVT Haverty Furniture 05/22 20.4700 -0.2200 -1.06 117,009 13
HUBG Hub Group 05/22 34.0500 0.1300 0.38 487,434 13
HSII Heidrick & Struggles 05/22 43.2800 0.4200 0.98 109,988 13
IDT IDT 05/22 61.0700 0.4200 0.69 123,492 13
IRBT iRobot 05/22 2.6500 0.0900 3.52 775,703 13
IMMR Immersion 05/22 7.3900 -0.0200 -0.27 149,428 13
INGN Inogen 05/22 6.7500 0.7900 13.26 599,777 13
1m3m1y5yYTD