TrueCar Inc (TRUE) Historical Stock Data
3.00 ↑0.04 (1.35%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, TRUE is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 3.53 | 3.46 | ↓$0.07 (-1.98%) | 3.44 | 3.60 | 299.02K |
| 2024-03-20 | 3.37 | 3.50 | ↑$0.13 (3.86%) | 3.34 | 3.52 | 140.91K |
| 2024-03-19 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.28 | 3.45 | 133.37K |
| 2024-03-18 | 3.25 | 3.31 | ↑$0.06 (1.85%) | 3.14 | 3.40 | 314.10K |
| 2024-03-15 | 3.31 | 3.27 | ↓$0.04 (-1.21%) | 3.17 | 3.36 | 565.06K |
| 2024-03-14 | 3.74 | 3.35 | ↓$0.39 (-10.43%) | 3.33 | 3.76 | 233.39K |
| 2024-03-13 | 3.66 | 3.77 | ↑$0.11 (3.01%) | 3.66 | 3.78 | 210.42K |
| 2024-03-12 | 3.68 | 3.67 | ↓$0.01 (-0.27%) | 3.64 | 3.80 | 140.47K |
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!