TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
1.770
-0.020 (-1.12%)
At close: Oct 3, 2025, 4:00 PM EDT
1.800
+0.030 (1.69%)
After-hours: Oct 3, 2025, 7:39 PM EDT
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 2.39 | 2.42 | 2.25 | 2.28 | 2.28 | -4.20% | 705,031 |
| Sep 15, 2025 | 2.47 | 2.53 | 2.36 | 2.38 | 2.38 | -2.06% | 264,923 |
| Sep 12, 2025 | 2.32 | 2.50 | 2.28 | 2.43 | 2.43 | 8.00% | 445,220 |
| Sep 11, 2025 | 1.97 | 2.32 | 1.94 | 2.25 | 2.25 | 15.38% | 503,040 |
| Sep 10, 2025 | 2.15 | 2.18 | 1.91 | 1.95 | 1.95 | -9.30% | 1,095,308 |
| Sep 9, 2025 | 2.22 | 2.27 | 2.12 | 2.15 | 2.15 | -2.27% | 139,970 |
| Sep 8, 2025 | 2.18 | 2.20 | 2.09 | 2.20 | 2.20 | 1.85% | 167,582 |
| Sep 5, 2025 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.89% | 143,266 |
| Sep 4, 2025 | 2.08 | 2.12 | 2.02 | 2.12 | 2.12 | 2.42% | 237,139 |
| Sep 3, 2025 | 2.10 | 2.16 | 2.06 | 2.07 | 2.07 | -1.90% | 141,704 |
| Sep 2, 2025 | 2.15 | 2.23 | 2.10 | 2.11 | 2.11 | -4.09% | 159,223 |
| Aug 29, 2025 | 2.14 | 2.23 | 2.08 | 2.20 | 2.20 | 1.38% | 377,872 |
| Aug 28, 2025 | 2.15 | 2.31 | 2.13 | 2.17 | 2.17 | 2.36% | 235,191 |
| Aug 27, 2025 | 1.96 | 2.14 | 1.96 | 2.12 | 2.12 | 7.61% | 1,088,627 |
| Aug 26, 2025 | 1.98 | 2.10 | 1.95 | 1.97 | 1.97 | 0.51% | 1,035,757 |
| Aug 25, 2025 | 2.00 | 2.06 | 1.95 | 1.96 | 1.96 | -3.45% | 175,138 |
| Aug 22, 2025 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | 6.28% | 324,610 |
| Aug 21, 2025 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 148,307 |
| Aug 20, 2025 | 1.85 | 1.90 | 1.80 | 1.87 | 1.87 | - | 257,081 |
| Aug 19, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -2.09% | 131,980 |
| Aug 18, 2025 | 1.85 | 1.94 | 1.84 | 1.91 | 1.91 | 2.14% | 284,719 |
| Aug 15, 2025 | 1.88 | 1.90 | 1.80 | 1.87 | 1.87 | 0.54% | 208,249 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -5.10% | 155,702 |
| Aug 13, 2025 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 3.70% | 250,890 |
| Aug 12, 2025 | 1.89 | 1.99 | 1.88 | 1.89 | 1.89 | - | 273,441 |
| Aug 11, 2025 | 2.01 | 2.10 | 1.89 | 1.89 | 1.89 | -7.80% | 382,244 |
| Aug 8, 2025 | 2.19 | 2.19 | 2.01 | 2.05 | 2.05 | -0.97% | 362,338 |
| Aug 7, 2025 | 2.00 | 2.29 | 1.94 | 2.07 | 2.07 | 5.08% | 1,142,903 |
| Aug 6, 2025 | 1.59 | 1.99 | 1.53 | 1.97 | 1.97 | 22.36% | 2,247,299 |
| Aug 5, 2025 | 1.78 | 1.83 | 1.54 | 1.61 | 1.61 | -8.00% | 1,347,493 |
| Aug 4, 2025 | 1.77 | 1.83 | 1.69 | 1.75 | 1.75 | - | 943,740 |
| Aug 1, 2025 | 1.78 | 1.81 | 1.69 | 1.75 | 1.75 | -4.37% | 289,608 |
| Jul 31, 2025 | 1.92 | 1.94 | 1.79 | 1.83 | 1.83 | -5.18% | 191,871 |
| Jul 30, 2025 | 1.85 | 1.99 | 1.84 | 1.93 | 1.93 | 4.32% | 244,226 |
| Jul 29, 2025 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -5.13% | 788,985 |
| Jul 28, 2025 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 198,634 |
| Jul 25, 2025 | 1.97 | 2.02 | 1.94 | 1.96 | 1.96 | 0.51% | 83,395 |