TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
1.590
-0.060 (-3.64%)
At close: Mar 28, 2025, 4:00 PM
1.540
-0.050 (-3.14%)
After-hours: Mar 28, 2025, 4:08 PM EDT
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.61 | 1.61 | 1.52 | 1.58 | - | -4.55% | 171,488 |
| 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 |
| Feb 27, 2025 | 2.35 | 2.35 | 2.23 | 2.25 | 2.25 | -4.26% | 161,160 |
| Feb 26, 2025 | 2.46 | 2.46 | 2.16 | 2.35 | 2.35 | -4.08% | 548,513 |
| Feb 25, 2025 | 2.36 | 2.47 | 2.28 | 2.45 | 2.45 | 3.81% | 643,432 |
| Feb 24, 2025 | 2.50 | 2.52 | 2.33 | 2.36 | 2.36 | -5.60% | 492,016 |
| Feb 21, 2025 | 2.65 | 2.66 | 2.49 | 2.50 | 2.50 | -6.37% | 499,712 |
| Feb 20, 2025 | 2.81 | 2.81 | 2.55 | 2.67 | 2.67 | -4.30% | 756,082 |
| Feb 19, 2025 | 3.10 | 3.13 | 2.50 | 2.79 | 2.79 | -14.42% | 1,357,005 |
| Feb 18, 2025 | 3.36 | 3.36 | 3.12 | 3.26 | 3.26 | -2.40% | 834,000 |
| Feb 14, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 209,750 |
| Feb 13, 2025 | 3.39 | 3.42 | 3.29 | 3.38 | 3.38 | - | 1,001,985 |
| Feb 12, 2025 | 3.31 | 3.42 | 3.29 | 3.38 | 3.38 | 0.30% | 810,125 |
| Feb 11, 2025 | 3.36 | 3.49 | 3.36 | 3.37 | 3.37 | -1.17% | 218,769 |
| Feb 10, 2025 | 3.38 | 3.45 | 3.34 | 3.41 | 3.41 | 2.40% | 139,527 |
| Feb 7, 2025 | 3.39 | 3.45 | 3.33 | 3.33 | 3.33 | -1.77% | 150,229 |
| Feb 6, 2025 | 3.57 | 3.57 | 3.37 | 3.39 | 3.39 | -4.78% | 202,561 |
| Feb 5, 2025 | 3.44 | 3.57 | 3.44 | 3.56 | 3.56 | 3.19% | 126,675 |
| Feb 4, 2025 | 3.29 | 3.47 | 3.27 | 3.45 | 3.45 | 4.55% | 127,487 |
| Feb 3, 2025 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -4.07% | 147,758 |
| Jan 31, 2025 | 3.70 | 3.70 | 3.42 | 3.44 | 3.44 | -7.53% | 270,812 |
| Jan 30, 2025 | 3.65 | 3.83 | 3.65 | 3.72 | 3.72 | 2.48% | 316,223 |
| Jan 29, 2025 | 3.63 | 3.66 | 3.56 | 3.63 | 3.63 | -0.82% | 111,503 |
| Jan 28, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | -2.40% | 102,374 |
| Jan 27, 2025 | 3.60 | 3.80 | 3.58 | 3.75 | 3.75 | 3.59% | 161,092 |
| Jan 24, 2025 | 3.51 | 3.65 | 3.51 | 3.62 | 3.62 | 2.26% | 143,202 |
| Jan 23, 2025 | 3.41 | 3.54 | 3.38 | 3.54 | 3.54 | 2.61% | 267,751 |
| Jan 22, 2025 | 3.43 | 3.48 | 3.43 | 3.45 | 3.45 | -0.29% | 109,080 |
| Jan 21, 2025 | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | 0.29% | 118,666 |
| Jan 17, 2025 | 3.47 | 3.47 | 3.37 | 3.45 | 3.45 | 0.58% | 119,263 |
| Jan 16, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -1.15% | 140,388 |