TrueCar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	2.29	2.35	2.28	2.31	2.31	1.76%	1,029,530
Jan 2, 2026	2.30	2.31	2.25	2.27	2.27	0.44%	796,784
Dec 31, 2025	2.28	2.29	2.25	2.26	2.26	-0.88%	599,333
Dec 30, 2025	2.30	2.32	2.27	2.28	2.28	-0.87%	501,555
Dec 29, 2025	2.32	2.33	2.27	2.30	2.30	-2.13%	741,839
Dec 26, 2025	2.33	2.35	2.32	2.35	2.35	1.29%	247,211
Dec 24, 2025	2.34	2.34	2.29	2.32	2.32	-0.43%	220,743
Dec 23, 2025	2.35	2.39	2.30	2.33	2.33	3.10%	2,979,588
Dec 22, 2025	2.19	2.33	2.17	2.26	2.26	5.61%	990,593
Dec 19, 2025	2.23	2.25	2.14	2.14	2.14	-3.60%	959,222
Dec 18, 2025	2.23	2.25	2.21	2.22	2.22	0.45%	571,627
Dec 17, 2025	2.26	2.27	2.20	2.21	2.21	-2.21%	622,145
Dec 16, 2025	2.23	2.26	2.22	2.26	2.26	3.20%	887,669
Dec 15, 2025	2.16	2.20	2.14	2.19	2.19	2.34%	807,883
Dec 12, 2025	2.17	2.18	2.12	2.14	2.14	-0.47%	517,661
Dec 11, 2025	2.17	2.20	2.15	2.15	2.15	-0.92%	430,367
Dec 10, 2025	2.18	2.20	2.16	2.17	2.17	-0.91%	601,351
Dec 9, 2025	2.16	2.22	2.16	2.19	2.19	1.86%	509,923
Dec 8, 2025	2.16	2.19	2.14	2.15	2.15	-0.46%	407,417
Dec 5, 2025	2.18	2.20	2.10	2.16	2.16	-0.46%	805,199
Dec 4, 2025	2.22	2.23	2.12	2.17	2.17	-1.36%	862,082
Dec 3, 2025	2.15	2.20	2.14	2.20	2.20	2.80%	563,250
Dec 2, 2025	2.13	2.15	2.12	2.14	2.14	0.94%	633,216
Dec 1, 2025	2.12	2.16	2.11	2.12	2.12	-0.47%	526,229
Nov 28, 2025	2.13	2.15	2.11	2.13	2.13	0.47%	204,340
Nov 26, 2025	2.15	2.18	2.12	2.12	2.12	-1.85%	707,752
Nov 25, 2025	2.11	2.18	2.09	2.16	2.16	2.86%	288,478
Nov 24, 2025	2.10	2.11	2.07	2.10	2.10	0.48%	429,440
Nov 21, 2025	2.13	2.15	2.06	2.09	2.09	-1.42%	843,454
Nov 20, 2025	2.23	2.23	2.10	2.12	2.12	-3.20%	716,542
Nov 19, 2025	2.22	2.26	2.16	2.19	2.19	-1.35%	480,934
Nov 18, 2025	2.23	2.26	2.21	2.22	2.22	-	325,211
Nov 17, 2025	2.29	2.32	2.21	2.22	2.22	-3.48%	336,494
Nov 14, 2025	2.27	2.32	2.25	2.30	2.30	1.32%	505,530
Nov 13, 2025	2.27	2.29	2.25	2.27	2.27	-0.87%	488,210
Nov 12, 2025	2.28	2.33	2.28	2.29	2.29	0.44%	426,500
Nov 11, 2025	2.22	2.28	2.20	2.28	2.28	5.56%	740,693
Nov 10, 2025	2.22	2.22	2.16	2.16	2.16	-1.37%	423,413
Nov 7, 2025	2.19	2.21	2.17	2.19	2.19	-0.45%	426,834
Nov 6, 2025	2.22	2.22	2.15	2.20	2.20	-	391,893
Nov 5, 2025	2.20	2.21	2.18	2.20	2.20	0.46%	318,523
Nov 4, 2025	2.19	2.22	2.15	2.19	2.19	-	541,889
Nov 3, 2025	2.23	2.23	2.18	2.19	2.19	-0.45%	554,315
Oct 31, 2025	2.30	2.31	2.00	2.20	2.20	-3.51%	2,064,986
Oct 30, 2025	2.29	2.32	2.28	2.28	2.28	-	421,300
Oct 29, 2025	2.31	2.33	2.26	2.28	2.28	-0.87%	586,970
Oct 28, 2025	2.36	2.36	2.30	2.30	2.30	-2.13%	524,751
Oct 27, 2025	2.39	2.39	2.33	2.35	2.35	-1.26%	1,856,921
Oct 24, 2025	2.41	2.41	2.37	2.38	2.38	-1.24%	1,185,606
Oct 23, 2025	2.42	2.42	2.40	2.41	2.41	-	1,408,639