TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
1.465
+0.015 (1.03%)
May 9, 2025, 10:54 AM - Market open
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.46 | 1.49 | 1.42 | 1.45 | - | - | 37,141 |
| 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 |
| Apr 28, 2025 | 1.55 | 1.60 | 1.51 | 1.57 | 1.57 | 0.64% | 202,111 |
| Apr 25, 2025 | 1.51 | 1.62 | 1.47 | 1.56 | 1.56 | 1.30% | 609,105 |
| Apr 24, 2025 | 1.43 | 1.55 | 1.41 | 1.54 | 1.54 | 10.00% | 589,605 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.35 | 1.40 | 1.40 | 2.94% | 341,853 |
| Apr 22, 2025 | 1.32 | 1.39 | 1.29 | 1.36 | 1.36 | 5.43% | 509,093 |
| Apr 21, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 277,803 |
| Apr 17, 2025 | 1.30 | 1.35 | 1.25 | 1.28 | 1.28 | -2.29% | 278,488 |
| Apr 16, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 1.55% | 256,516 |
| Apr 15, 2025 | 1.34 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 203,784 |
| Apr 14, 2025 | 1.44 | 1.45 | 1.33 | 1.35 | 1.35 | -6.25% | 209,115 |
| Apr 11, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 181,923 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -8.81% | 189,097 |
| Apr 9, 2025 | 1.36 | 1.64 | 1.36 | 1.59 | 1.59 | 14.39% | 324,224 |
| Apr 8, 2025 | 1.46 | 1.49 | 1.36 | 1.39 | 1.39 | -1.42% | 386,097 |
| Apr 7, 2025 | 1.35 | 1.52 | 1.30 | 1.41 | 1.41 | - | 398,561 |
| Apr 4, 2025 | 1.46 | 1.48 | 1.33 | 1.41 | 1.41 | -6.62% | 483,369 |
| Apr 3, 2025 | 1.58 | 1.65 | 1.51 | 1.51 | 1.51 | -10.65% | 364,504 |
| Apr 2, 2025 | 1.64 | 1.76 | 1.62 | 1.69 | 1.69 | -0.59% | 288,958 |
| Apr 1, 2025 | 1.57 | 1.77 | 1.57 | 1.70 | 1.70 | 7.59% | 800,666 |
| Mar 31, 2025 | 1.57 | 1.59 | 1.51 | 1.58 | 1.58 | -0.63% | 307,649 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.52 | 1.59 | 1.59 | -3.64% | 271,079 |
| Mar 27, 2025 | 1.74 | 1.75 | 1.61 | 1.65 | 1.65 | -7.82% | 462,270 |
| Mar 26, 2025 | 1.85 | 1.94 | 1.76 | 1.79 | 1.79 | -2.72% | 612,106 |
| Mar 25, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.13% | 214,481 |
| Mar 24, 2025 | 1.83 | 1.91 | 1.78 | 1.88 | 1.88 | 5.62% | 384,453 |
| Mar 21, 2025 | 1.74 | 1.80 | 1.71 | 1.78 | 1.78 | 1.14% | 1,389,967 |
| Mar 20, 2025 | 1.70 | 1.80 | 1.68 | 1.76 | 1.76 | 1.15% | 358,119 |
| Mar 19, 2025 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 218,059 |
| Mar 18, 2025 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -3.85% | 435,413 |
| Mar 17, 2025 | 1.86 | 1.90 | 1.80 | 1.82 | 1.82 | -3.19% | 571,817 |
| Mar 14, 2025 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -1.57% | 372,809 |
| Mar 13, 2025 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -7.28% | 249,690 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.96 | 2.06 | 2.06 | 3.78% | 281,432 |
| Mar 11, 2025 | 1.89 | 2.02 | 1.89 | 1.99 | 1.99 | 5.03% | 335,835 |
| Mar 10, 2025 | 2.07 | 2.08 | 1.87 | 1.89 | 1.89 | -10.43% | 683,412 |
| Mar 7, 2025 | 2.14 | 2.19 | 2.09 | 2.11 | 2.11 | -2.31% | 213,543 |
| Mar 6, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -3.57% | 227,055 |
| Mar 5, 2025 | 2.21 | 2.26 | 2.18 | 2.24 | 2.24 | 1.82% | 233,545 |
| Mar 4, 2025 | 2.17 | 2.27 | 2.15 | 2.20 | 2.20 | - | 276,591 |
| Mar 3, 2025 | 2.36 | 2.39 | 2.20 | 2.20 | 2.20 | -5.58% | 373,240 |
| Feb 28, 2025 | 2.24 | 2.35 | 2.19 | 2.33 | 2.33 | 3.56% | 346,566 |