TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
1.925
-0.025 (-1.28%)
Jul 11, 2025, 9:33 AM - Market open

TrueCar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.98 2.02 1.95 1.95 1.95 -2.01% 130,242
Jul 9, 2025 1.92 1.99 1.87 1.99 1.99 4.74% 213,310
Jul 8, 2025 1.76 1.92 1.76 1.90 1.90 8.26% 283,291
Jul 7, 2025 1.86 1.86 1.69 1.76 1.76 -8.12% 297,532
Jul 3, 2025 1.86 1.97 1.85 1.91 1.91 3.80% 203,804
Jul 2, 2025 1.83 1.85 1.79 1.84 1.84 0.55% 112,815
Jul 1, 2025 1.87 1.91 1.78 1.83 1.83 -3.68% 205,180
Jun 30, 2025 2.00 2.06 1.86 1.90 1.90 -3.55% 308,999
Jun 27, 2025 1.76 1.97 1.75 1.97 1.97 11.93% 723,800
Jun 26, 2025 1.76 1.77 1.72 1.76 1.76 0.57% 116,364
Jun 25, 2025 1.80 1.80 1.73 1.75 1.75 -2.78% 159,471
Jun 24, 2025 1.73 1.83 1.70 1.80 1.80 5.88% 224,686
Jun 23, 2025 1.69 1.78 1.62 1.70 1.70 - 427,411
Jun 20, 2025 1.65 1.72 1.61 1.70 1.70 3.66% 538,143
Jun 18, 2025 1.61 1.68 1.52 1.64 1.64 1.86% 246,787
Jun 17, 2025 1.56 1.63 1.56 1.61 1.61 0.63% 192,530
Jun 16, 2025 1.51 1.61 1.50 1.60 1.60 7.38% 131,196
Jun 13, 2025 1.50 1.51 1.44 1.49 1.49 -3.25% 461,841
Jun 12, 2025 1.58 1.60 1.53 1.54 1.54 -4.35% 129,291
Jun 11, 2025 1.57 1.65 1.55 1.61 1.61 3.21% 287,155
Jun 10, 2025 1.44 1.58 1.44 1.56 1.56 8.33% 184,653
Jun 9, 2025 1.42 1.45 1.38 1.44 1.44 2.13% 397,082
Jun 6, 2025 1.43 1.44 1.39 1.41 1.41 2.17% 274,793
Jun 5, 2025 1.40 1.43 1.38 1.38 1.38 -1.43% 228,447
Jun 4, 2025 1.44 1.46 1.39 1.40 1.40 -3.45% 175,600
Jun 3, 2025 1.51 1.53 1.44 1.45 1.45 -3.97% 196,265
Jun 2, 2025 1.46 1.53 1.40 1.51 1.51 4.14% 358,850
May 30, 2025 1.46 1.48 1.43 1.45 1.45 -1.36% 313,906
May 29, 2025 1.64 1.65 1.46 1.47 1.47 -9.82% 177,304
May 28, 2025 1.62 1.65 1.57 1.63 1.63 -0.61% 277,535
May 27, 2025 1.51 1.65 1.50 1.64 1.64 10.07% 317,789
May 23, 2025 1.50 1.57 1.46 1.49 1.49 -4.49% 303,203
May 22, 2025 1.63 1.66 1.56 1.56 1.56 -5.45% 310,146
May 21, 2025 1.60 1.74 1.55 1.65 1.65 3.12% 430,607
May 20, 2025 1.66 1.70 1.57 1.60 1.60 -3.61% 485,791
May 19, 2025 1.55 1.73 1.52 1.66 1.66 3.11% 387,892
May 16, 2025 1.56 1.63 1.52 1.61 1.61 3.21% 519,934
May 15, 2025 1.48 1.58 1.48 1.56 1.56 4.00% 386,096
May 14, 2025 1.43 1.52 1.42 1.50 1.50 3.45% 470,107
May 13, 2025 1.49 1.54 1.44 1.45 1.45 -2.03% 535,126
May 12, 2025 1.51 1.54 1.40 1.48 1.48 6.47% 439,878
May 9, 2025 1.46 1.49 1.39 1.39 1.39 -4.14% 229,359
May 8, 2025 1.36 1.46 1.27 1.45 1.45 9.85% 293,468
May 7, 2025 1.37 1.38 1.32 1.32 1.32 -2.22% 209,797
May 6, 2025 1.45 1.47 1.05 1.35 1.35 -8.78% 1,415,105
May 5, 2025 1.56 1.62 1.47 1.48 1.48 -5.13% 240,381
May 2, 2025 1.51 1.59 1.51 1.56 1.56 3.31% 196,594
May 1, 2025 1.50 1.56 1.50 1.51 1.51 1.34% 163,551
Apr 30, 2025 1.54 1.55 1.47 1.49 1.49 -6.29% 151,929
Apr 29, 2025 1.55 1.68 1.54 1.59 1.59 1.27% 183,113