TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
2.160
+0.040 (1.89%)
At close: Sep 5, 2025, 4:00 PM
2.140
-0.020 (-0.93%)
After-hours: Sep 5, 2025, 7:54 PM EDT
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.89% | 143,265 |
| 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 |
| 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 |