TrueCar Inc (TRUE) Historical Stock Data
2.85 ↓0.03 (-1.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRUE is down -0.36% a day on average. There have been 12 days where TrueCar Inc closed green and 18 days where TRUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.86 | 2.85 | ↓$0.01 (-0.35%) | 2.85 | 2.92 | 76.35K |
| 2024-05-02 | 2.72 | 2.88 | ↑$0.16 (5.88%) | 2.69 | 2.88 | 183.78K |
| 2024-05-01 | 2.66 | 2.70 | ↑$0.03 (1.32%) | 2.64 | 2.78 | 121.75K |
| 2024-04-30 | 2.80 | 2.64 | ↓$0.16 (-5.71%) | 2.62 | 2.81 | 196.91K |
| 2024-04-29 | 2.88 | 2.76 | ↓$0.12 (-4.17%) | 2.75 | 2.92 | 193.20K |
| 2024-04-26 | 2.81 | 2.88 | ↑$0.07 (2.49%) | 2.78 | 2.89 | 130.05K |
| 2024-04-25 | 2.81 | 2.80 | ↓$0.01 (-0.36%) | 2.78 | 2.86 | 226.40K |
| 2024-04-24 | 2.98 | 2.91 | ↓$0.07 (-2.35%) | 2.85 | 2.98 | 206.38K |
| 2024-04-23 | 2.96 | 3.00 | ↑$0.04 (1.35%) | 2.96 | 3.05 | 132.28K |
| 2024-04-22 | 2.90 | 2.96 | ↑$0.06 (2.07%) | 2.89 | 2.98 | 124.04K |
| 2024-04-19 | 2.80 | 2.91 | ↑$0.11 (3.93%) | 2.80 | 2.92 | 195.43K |
| 2024-04-18 | 2.86 | 2.83 | ↓$0.03 (-1.05%) | 2.82 | 2.93 | 187.04K |
| 2024-04-17 | 2.85 | 2.87 | ↑$0.02 (0.70%) | 2.84 | 2.99 | 147.12K |
| 2024-04-16 | 2.85 | 2.81 | ↓$0.04 (-1.40%) | 2.80 | 2.92 | 124.04K |
| 2024-04-15 | 2.89 | 2.86 | ↓$0.03 (-1.04%) | 2.84 | 2.96 | 199.94K |
| 2024-04-12 | 3.03 | 2.93 | ↓$0.10 (-3.30%) | 2.93 | 3.06 | 191.13K |
| 2024-04-11 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.97 | 3.10 | 190.01K |
| 2024-04-10 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 3.01 | 3.12 | 268.29K |
| 2024-04-09 | 3.28 | 3.26 | ↓$0.02 (-0.61%) | 3.23 | 3.30 | 88.24K |
| 2024-04-08 | 3.31 | 3.26 | ↓$0.05 (-1.51%) | 3.24 | 3.34 | 109.73K |
| 2024-04-05 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.25 | 3.36 | 170.50K |
| 2024-04-04 | 3.45 | 3.33 | ↓$0.12 (-3.48%) | 3.33 | 3.52 | 175.20K |
| 2024-04-03 | 3.34 | 3.41 | ↑$0.07 (2.10%) | 3.28 | 3.44 | 166.35K |
| 2024-04-02 | 3.38 | 3.37 | ↓$0.01 (-0.30%) | 3.32 | 3.41 | 186.87K |
| 2024-04-01 | 3.38 | 3.47 | ↑$0.09 (2.66%) | 3.30 | 3.48 | 343.94K |
| 2024-03-28 | 3.43 | 3.39 | ↓$0.04 (-1.17%) | 3.36 | 3.50 | 173.97K |
| 2024-03-27 | 3.29 | 3.44 | ↑$0.15 (4.56%) | 3.26 | 3.44 | 136.48K |
| 2024-03-26 | 3.37 | 3.28 | ↓$0.09 (-2.67%) | 3.26 | 3.43 | 301.61K |
| 2024-03-25 | 3.44 | 3.32 | ↓$0.12 (-3.49%) | 3.24 | 3.45 | 183.37K |
| 2024-03-22 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.34 | 3.47 | 70.77K |
Create an account or log in to view more rows.
$TRUE Buy it up so it crashes harder in the next two trading days
$TRUE Just buy and hold
$TRUE Momentum is building...
$TRUE Good night bears!
$TRUE today feels different to the moon
$TRUE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TRUE Another boring day I believe
$TRUE Pack it up boys.
$TRUE cup and handle dont play
$TRUE oh my!