TrueCar, Inc. (FRA:5TC)
Germany · Delayed Price · Currency is EUR 1.810
+0.010 (0.56%)
At close: Nov 28, 2025
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Nov 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Nov 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Nov 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Nov 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Nov 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Nov 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Nov 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Nov 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Nov 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | - |
| Nov 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Nov 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Nov 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Nov 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Oct 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Oct 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Oct 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 60.32% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Oct 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.77% | - |
| Oct 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Oct 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -13.07% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Oct 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.59% | - |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Oct 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Sep 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.03% | - |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |