TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
1.760
-0.070 (-3.83%)
At close: Aug 1, 2025, 4:00 PM
1.750
-0.010 (-0.57%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 2.05 | 2.07 | 1.95 | 1.95 | 1.95 | -6.25% | 151,487 |
| Jul 23, 2025 | 2.04 | 2.09 | 2.00 | 2.08 | 2.08 | 2.46% | 141,755 |
| Jul 22, 2025 | 1.95 | 2.04 | 1.95 | 2.03 | 2.03 | 3.57% | 198,395 |
| Jul 21, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -0.51% | 148,933 |
| Jul 18, 2025 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | 1.03% | 215,317 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 211,637 |
| Jul 16, 2025 | 1.97 | 2.01 | 1.95 | 1.98 | 1.98 | 1.54% | 182,071 |
| Jul 15, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | - | 156,172 |
| Jul 14, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | - | 148,112 |
| Jul 11, 2025 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | - | 122,252 |
| 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 |