TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
1.470
-0.160 (-9.82%)
At close: May 29, 2025, 4:00 PM
1.480
+0.010 (0.68%)
After-hours: May 29, 2025, 6:58 PM EDT
TrueCar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.64 | 1.65 | 1.46 | 1.47 | 1.47 | -9.82% | 177,254 |
| 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 |
| May 20, 2025 | 1.66 | 1.70 | 1.57 | 1.60 | 1.60 | -3.61% | 485,791 |
| May 19, 2025 | 1.55 | 1.73 | 1.52 | 1.66 | 1.66 | 3.11% | 387,892 |
| May 16, 2025 | 1.56 | 1.63 | 1.52 | 1.61 | 1.61 | 3.21% | 519,934 |
| May 15, 2025 | 1.48 | 1.58 | 1.48 | 1.56 | 1.56 | 4.00% | 386,096 |
| May 14, 2025 | 1.43 | 1.52 | 1.42 | 1.50 | 1.50 | 3.45% | 470,107 |
| May 13, 2025 | 1.49 | 1.54 | 1.44 | 1.45 | 1.45 | -2.03% | 535,126 |
| May 12, 2025 | 1.51 | 1.54 | 1.40 | 1.48 | 1.48 | 6.47% | 439,878 |
| May 9, 2025 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -4.14% | 229,359 |
| 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 |