TrueCar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	2.44	2.45	2.39	2.41	2.41	-1.23%	2,968,233
Oct 21, 2025	2.45	2.46	2.44	2.44	2.44	-	730,790
Oct 20, 2025	2.45	2.48	2.44	2.44	2.44	-0.41%	1,644,616
Oct 17, 2025	2.40	2.46	2.38	2.45	2.45	1.66%	2,536,328
Oct 16, 2025	2.41	2.44	2.40	2.41	2.41	0.42%	2,194,160
Oct 15, 2025	2.50	2.50	2.34	2.40	2.40	62.16%	7,427,315
Oct 14, 2025	1.40	1.51	1.38	1.48	1.48	3.50%	237,918
Oct 13, 2025	1.47	1.52	1.41	1.43	1.43	-0.69%	379,641
Oct 10, 2025	1.53	1.59	1.43	1.44	1.44	-7.69%	639,618
Oct 9, 2025	1.60	1.64	1.56	1.56	1.56	-2.50%	295,798
Oct 8, 2025	1.59	1.63	1.53	1.60	1.60	1.91%	296,984
Oct 7, 2025	1.77	1.79	1.51	1.57	1.57	-13.74%	555,141
Oct 6, 2025	1.79	1.89	1.78	1.82	1.82	2.82%	252,437
Oct 3, 2025	1.74	1.82	1.74	1.77	1.77	-1.12%	188,506
Oct 2, 2025	1.72	1.84	1.67	1.79	1.79	4.68%	283,907
Oct 1, 2025	1.82	1.84	1.71	1.71	1.71	-7.07%	233,132
Sep 30, 2025	1.92	1.93	1.77	1.84	1.84	-5.15%	207,220
Sep 29, 2025	1.97	1.99	1.91	1.94	1.94	-2.02%	202,934
Sep 26, 2025	2.05	2.09	1.97	1.98	1.98	-1.98%	156,209
Sep 25, 2025	2.12	2.14	2.01	2.02	2.02	-6.91%	177,779
Sep 24, 2025	2.25	2.29	2.14	2.17	2.17	-3.13%	270,377
Sep 23, 2025	2.44	2.45	2.24	2.24	2.24	-6.28%	328,184
Sep 22, 2025	2.32	2.42	2.30	2.39	2.39	3.02%	243,826
Sep 19, 2025	2.40	2.42	2.31	2.32	2.32	-2.93%	637,886
Sep 18, 2025	2.27	2.46	2.27	2.39	2.39	7.17%	466,355
Sep 17, 2025	2.30	2.31	2.19	2.23	2.23	-2.19%	814,453