TrueCar Inc (TRUE) Historical Stock Data

2.33 ↑0.07 (3.10%)

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

Historical Data

In the past 30 trading days, TRUE is down -0.34% a day on average. There have been 14 days where TrueCar Inc closed green and 16 days where TRUE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.35	2.33	↓$0.02 (-0.85%)	2.30	2.39	2.98M
2025-12-22	2.19	2.26	↑$0.07 (3.20%)	2.17	2.33	0.99M
2025-12-19	2.23	2.14	↓$0.09 (-4.04%)	2.14	2.25	1M
2025-12-18	2.23	2.22	↓$0.01 (-0.45%)	2.21	2.25	652.43K
2025-12-17	2.26	2.21	↓$0.05 (-2.21%)	2.20	2.27	622.15K
2025-12-16	2.23	2.26	↑$0.03 (1.35%)	2.22	2.26	887.67K
2025-12-15	2.16	2.19	↑$0.03 (1.39%)	2.14	2.20	807.88K
2025-12-12	2.17	2.14	↓$0.03 (-1.38%)	2.12	2.18	517.66K
2025-12-11	2.17	2.15	↓$0.02 (-0.92%)	2.15	2.20	430.37K
2025-12-10	2.18	2.17	↓$0.01 (-0.46%)	2.16	2.20	601.35K
2025-12-09	2.16	2.19	↑$0.03 (1.39%)	2.16	2.22	509.92K
2025-12-08	2.16	2.15	↓$0.01 (-0.46%)	2.14	2.19	407.42K
2025-12-05	2.18	2.16	↓$0.02 (-0.92%)	2.10	2.20	805.10K
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