TrueCar Inc (TRUE) Historical Stock Data

2.17 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TRUE is down -0.77% a day on average. There have been 13 days where TrueCar Inc closed green and 17 days where TRUE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.22	2.17	↓$0.05 (-2.25%)	2.12	2.23	862.08K
2025-12-03	2.15	2.20	↑$0.05 (2.33%)	2.14	2.20	563.25K
2025-12-02	2.13	2.14	↑$0.01 (0.47%)	2.12	2.15	633.22K
2025-12-01	2.12	2.12	↑$0.00 (0.00%)	2.11	2.16	526.23K
2025-11-28	2.13	2.13	↑$0.00 (0.00%)	2.11	2.15	204.34K
2025-11-26	2.15	2.12	↓$0.03 (-1.40%)	2.12	2.18	707.75K
2025-11-25	2.11	2.16	↑$0.05 (2.37%)	2.09	2.18	288.48K
2025-11-24	2.10	2.10	↑$0.00 (0.00%)	2.07	2.11	429.44K
2025-11-21	2.13	2.09	↓$0.04 (-1.88%)	2.06	2.15	843.45K
2025-11-20	2.23	2.12	↓$0.11 (-4.93%)	2.10	2.23	716.54K
2025-11-19	2.22	2.19	↓$0.03 (-1.35%)	2.16	2.26	480.93K
2025-11-18	2.23	2.22	↓$0.01 (-0.45%)	2.21	2.26	325.21K
2025-11-17	2.29	2.22	↓$0.07 (-3.06%)	2.21	2.32	336.49K
2025-11-14	2.27	2.30	↑$0.03 (1.32%)	2.25	2.32	505.51K
2025-11-13	2.27	2.27	↑$0.00 (0.00%)	2.25	2.29	488.21K
2025-11-12	2.28	2.29	↑$0.01 (0.44%)	2.28	2.33	426.50K
2025-11-11	2.22	2.28	↑$0.06 (2.70%)	2.20	2.28	740.69K
2025-11-10	2.22	2.16	↓$0.06 (-2.70%)	2.16	2.22	423.41K
2025-11-07	2.19	2.19	↑$0.00 (0.00%)	2.17	2.21	426.83K
2025-11-06	2.22	2.20	↓$0.02 (-0.90%)	2.15	2.22	391.89K
2025-11-05	2.20	2.20	↑$0.00 (0.00%)	2.18	2.21	318.52K
2025-11-04	2.19	2.19	↑$0.00 (0.00%)	2.15	2.22	541.89K
2025-11-03	2.23	2.19	↓$0.04 (-1.79%)	2.18	2.23	554.32K
2025-10-31	2.30	2.20	↓$0.10 (-4.35%)	2.00	2.31	2.06M
2025-10-30	2.29	2.28	↓$0.01 (-0.44%)	2.28	2.32	421.30K
2025-10-29	2.31	2.28	↓$0.03 (-1.30%)	2.26	2.33	586.97K
2025-10-28	2.36	2.30	↓$0.06 (-2.54%)	2.30	2.36	524.75K
2025-10-27	2.39	2.35	↓$0.04 (-1.67%)	2.33	2.39	1.86M
2025-10-24	2.41	2.38	↓$0.03 (-1.24%)	2.37	2.41	1.19M
2025-10-23	2.42	2.41	↓$0.01 (-0.41%)	2.40	2.42	1.41M