TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
3.820
+0.050 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 1.33% | 378,610 |
| Dec 19, 2024 | 3.96 | 4.02 | 3.76 | 3.77 | 3.77 | -4.31% | 196,701 |
| Dec 18, 2024 | 4.24 | 4.25 | 3.84 | 3.94 | 3.94 | -6.41% | 407,525 |
| Dec 17, 2024 | 4.26 | 4.26 | 4.16 | 4.21 | 4.21 | -1.64% | 228,500 |
| Dec 16, 2024 | 4.14 | 4.34 | 4.13 | 4.28 | 4.28 | 3.38% | 142,537 |
| Dec 13, 2024 | 4.17 | 4.22 | 4.10 | 4.14 | 4.14 | -1.19% | 112,700 |
| Dec 12, 2024 | 4.42 | 4.42 | 4.19 | 4.19 | 4.19 | -4.12% | 129,047 |
| Dec 11, 2024 | 4.30 | 4.42 | 4.17 | 4.37 | 4.37 | 2.10% | 231,824 |
| Dec 10, 2024 | 4.32 | 4.44 | 4.22 | 4.28 | 4.28 | - | 396,732 |
| Dec 9, 2024 | 4.02 | 4.33 | 4.00 | 4.28 | 4.28 | 2.88% | 392,200 |
| Dec 6, 2024 | 4.34 | 4.34 | 4.14 | 4.16 | 4.16 | -3.26% | 207,200 |
| Dec 5, 2024 | 4.39 | 4.44 | 4.28 | 4.30 | 4.30 | -2.05% | 471,041 |
| Dec 4, 2024 | 4.62 | 4.62 | 4.33 | 4.39 | 4.39 | -3.94% | 249,500 |
| Dec 3, 2024 | 4.33 | 4.59 | 4.23 | 4.57 | 4.57 | 4.82% | 321,207 |
| Dec 2, 2024 | 4.21 | 4.40 | 4.15 | 4.36 | 4.36 | 2.35% | 167,300 |
| Nov 29, 2024 | 4.35 | 4.40 | 4.17 | 4.26 | 4.26 | -2.07% | 162,043 |
| Nov 27, 2024 | 4.22 | 4.36 | 4.21 | 4.35 | 4.35 | 3.08% | 200,543 |
| Nov 26, 2024 | 4.13 | 4.23 | 4.09 | 4.22 | 4.22 | 1.93% | 170,200 |
| Nov 25, 2024 | 4.25 | 4.34 | 4.13 | 4.14 | 4.14 | -2.13% | 208,250 |
| Nov 22, 2024 | 3.99 | 4.24 | 3.95 | 4.23 | 4.23 | 6.55% | 271,633 |
| Nov 21, 2024 | 3.92 | 4.01 | 3.82 | 3.97 | 3.97 | 1.28% | 220,528 |
| Nov 20, 2024 | 3.97 | 3.97 | 3.88 | 3.92 | 3.92 | -1.51% | 127,457 |
| Nov 19, 2024 | 3.88 | 4.00 | 3.87 | 3.98 | 3.98 | 1.53% | 135,600 |
| Nov 18, 2024 | 4.06 | 4.18 | 3.90 | 3.92 | 3.92 | -3.69% | 148,407 |
| Nov 15, 2024 | 4.18 | 4.18 | 4.01 | 4.07 | 4.07 | -1.21% | 254,021 |
| Nov 14, 2024 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -0.72% | 281,943 |
| Nov 13, 2024 | 4.35 | 4.35 | 4.13 | 4.15 | 4.15 | -3.71% | 247,300 |
| Nov 12, 2024 | 4.37 | 4.38 | 4.26 | 4.31 | 4.31 | -1.37% | 334,023 |
| Nov 11, 2024 | 4.17 | 4.39 | 4.08 | 4.37 | 4.37 | 6.07% | 265,287 |
| Nov 8, 2024 | 4.15 | 4.21 | 4.01 | 4.12 | 4.12 | 1.48% | 451,042 |
| Nov 7, 2024 | 4.50 | 4.53 | 4.03 | 4.06 | 4.06 | -5.80% | 481,790 |
| Nov 6, 2024 | 4.09 | 4.33 | 3.81 | 4.31 | 4.31 | 7.75% | 645,344 |
| Nov 5, 2024 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | -0.50% | 222,609 |
| Nov 4, 2024 | 3.89 | 4.10 | 3.86 | 4.02 | 4.02 | 4.15% | 522,540 |
| Nov 1, 2024 | 3.90 | 3.94 | 3.76 | 3.86 | 3.86 | -1.28% | 330,814 |
| Oct 31, 2024 | 4.00 | 4.04 | 3.91 | 3.91 | 3.91 | -2.01% | 238,800 |
| Oct 30, 2024 | 3.83 | 4.22 | 3.82 | 3.99 | 3.99 | 3.64% | 921,069 |
| Oct 29, 2024 | 3.74 | 3.88 | 3.74 | 3.85 | 3.85 | 2.12% | 304,200 |
| Oct 28, 2024 | 3.77 | 3.85 | 3.74 | 3.77 | 3.77 | 0.80% | 444,600 |
| Oct 25, 2024 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | -1.58% | 212,537 |
| Oct 24, 2024 | 3.56 | 3.80 | 3.54 | 3.80 | 3.80 | 7.65% | 264,800 |
| Oct 23, 2024 | 3.61 | 3.65 | 3.47 | 3.53 | 3.53 | -3.02% | 403,421 |
| Oct 22, 2024 | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | -1.36% | 221,100 |
| Oct 21, 2024 | 3.72 | 3.78 | 3.61 | 3.69 | 3.69 | -1.34% | 215,922 |
| Oct 18, 2024 | 3.82 | 3.87 | 3.73 | 3.74 | 3.74 | -1.58% | 279,800 |
| Oct 17, 2024 | 3.78 | 3.83 | 3.73 | 3.80 | 3.80 | 1.06% | 214,100 |
| Oct 16, 2024 | 3.70 | 3.79 | 3.64 | 3.76 | 3.76 | 1.90% | 293,100 |
| Oct 15, 2024 | 3.69 | 3.76 | 3.60 | 3.69 | 3.69 | -0.27% | 415,837 |
| Oct 14, 2024 | 3.68 | 3.76 | 3.66 | 3.70 | 3.70 | 0.54% | 266,200 |
| Oct 11, 2024 | 3.58 | 3.75 | 3.58 | 3.68 | 3.68 | 2.22% | 262,600 |
| Oct 10, 2024 | 3.43 | 3.62 | 3.40 | 3.60 | 3.60 | 2.86% | 303,500 |
| Oct 9, 2024 | 3.42 | 3.56 | 3.42 | 3.50 | 3.50 | 2.64% | 296,622 |
| Oct 8, 2024 | 3.26 | 3.42 | 3.26 | 3.41 | 3.41 | 4.28% | 239,400 |
| Oct 7, 2024 | 3.35 | 3.36 | 3.24 | 3.27 | 3.27 | -0.61% | 178,200 |
| Oct 4, 2024 | 3.28 | 3.35 | 3.24 | 3.29 | 3.29 | 2.49% | 217,300 |
| Oct 3, 2024 | 3.25 | 3.30 | 3.19 | 3.21 | 3.21 | -2.43% | 215,700 |
| Oct 2, 2024 | 3.18 | 3.35 | 3.18 | 3.29 | 3.29 | 1.86% | 201,210 |
| Oct 1, 2024 | 3.44 | 3.45 | 3.23 | 3.23 | 3.23 | -6.38% | 260,400 |
| Sep 30, 2024 | 3.34 | 3.46 | 3.34 | 3.45 | 3.45 | 2.37% | 261,419 |
| Sep 27, 2024 | 3.37 | 3.41 | 3.35 | 3.37 | 3.37 | 1.20% | 411,806 |
| Sep 26, 2024 | 3.40 | 3.41 | 3.33 | 3.33 | 3.33 | -0.89% | 288,117 |
| Sep 25, 2024 | 3.35 | 3.41 | 3.32 | 3.36 | 3.36 | 0.60% | 286,210 |
| Sep 24, 2024 | 3.28 | 3.41 | 3.26 | 3.34 | 3.34 | 2.14% | 192,842 |
| Sep 23, 2024 | 3.29 | 3.35 | 3.25 | 3.27 | 3.27 | 0.31% | 210,800 |
| Sep 20, 2024 | 3.27 | 3.39 | 3.25 | 3.26 | 3.26 | -1.51% | 821,841 |
| Sep 19, 2024 | 3.24 | 3.36 | 3.20 | 3.31 | 3.31 | 4.75% | 251,479 |
| Sep 18, 2024 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 0.64% | 326,417 |
| Sep 17, 2024 | 3.24 | 3.25 | 3.13 | 3.14 | 3.14 | -1.57% | 257,200 |
| Sep 16, 2024 | 3.21 | 3.23 | 3.14 | 3.19 | 3.19 | - | 241,500 |
| Sep 13, 2024 | 3.13 | 3.28 | 3.13 | 3.19 | 3.19 | 1.92% | 310,035 |
| Sep 12, 2024 | 3.08 | 3.21 | 3.03 | 3.13 | 3.13 | 3.30% | 304,728 |
| Sep 11, 2024 | 3.04 | 3.11 | 3.01 | 3.03 | 3.03 | -1.30% | 272,800 |
| Sep 10, 2024 | 3.07 | 3.10 | 3.02 | 3.07 | 3.07 | - | 205,000 |
| Sep 9, 2024 | 2.99 | 3.11 | 2.99 | 3.07 | 3.07 | 2.68% | 338,206 |
| Sep 6, 2024 | 3.10 | 3.18 | 2.98 | 2.99 | 2.99 | -4.17% | 384,130 |
| Sep 5, 2024 | 3.00 | 3.22 | 2.98 | 3.12 | 3.12 | 3.65% | 366,600 |
| Sep 4, 2024 | 2.89 | 3.03 | 2.88 | 3.01 | 3.01 | 4.15% | 213,300 |
| Sep 3, 2024 | 2.95 | 3.02 | 2.88 | 2.89 | 2.89 | -3.67% | 250,427 |
| Aug 30, 2024 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 1.35% | 167,900 |
| Aug 29, 2024 | 2.91 | 3.02 | 2.91 | 2.96 | 2.96 | 2.07% | 203,132 |
| Aug 28, 2024 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -2.03% | 202,247 |
| Aug 27, 2024 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -1.33% | 219,138 |
| Aug 26, 2024 | 2.89 | 3.01 | 2.84 | 3.00 | 3.00 | 5.63% | 399,200 |
| Aug 23, 2024 | 2.82 | 2.95 | 2.81 | 2.84 | 2.84 | 2.16% | 358,600 |
| Aug 22, 2024 | 2.83 | 2.87 | 2.78 | 2.78 | 2.78 | -1.42% | 236,756 |
| Aug 21, 2024 | 2.82 | 2.87 | 2.77 | 2.82 | 2.82 | 1.08% | 359,646 |
| Aug 20, 2024 | 2.91 | 2.91 | 2.78 | 2.79 | 2.79 | -4.78% | 223,722 |
| Aug 19, 2024 | 2.92 | 3.01 | 2.92 | 2.93 | 2.93 | 1.38% | 267,600 |
| Aug 16, 2024 | 2.95 | 3.00 | 2.89 | 2.89 | 2.89 | -2.03% | 227,733 |
| Aug 15, 2024 | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | 1.37% | 248,300 |
| Aug 14, 2024 | 2.96 | 2.99 | 2.84 | 2.91 | 2.91 | -1.02% | 179,641 |
| Aug 13, 2024 | 2.80 | 2.96 | 2.79 | 2.94 | 2.94 | 5.38% | 143,510 |
| Aug 12, 2024 | 2.88 | 2.91 | 2.78 | 2.79 | 2.79 | -3.12% | 231,308 |
| Aug 9, 2024 | 2.85 | 2.96 | 2.85 | 2.88 | 2.88 | 0.70% | 266,040 |
| Aug 8, 2024 | 2.76 | 2.90 | 2.70 | 2.86 | 2.86 | 5.54% | 332,900 |
| Aug 7, 2024 | 2.79 | 2.93 | 2.70 | 2.71 | 2.71 | -0.37% | 354,000 |
| Aug 6, 2024 | 2.60 | 2.80 | 2.56 | 2.72 | 2.72 | -13.65% | 518,407 |
| Aug 5, 2024 | 3.11 | 3.29 | 3.10 | 3.15 | 3.15 | -6.80% | 341,921 |
| Aug 2, 2024 | 3.20 | 3.46 | 3.18 | 3.38 | 3.38 | -1.17% | 264,221 |
| Aug 1, 2024 | 3.68 | 3.73 | 3.35 | 3.42 | 3.42 | -6.56% | 325,600 |