TrueCar, Inc. (TRUE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 72,863 |
| May 02, 2024 | 2.7200 | 2.8800 | 2.6850 | 2.8800 | 2.8800 | 183,800 |
| May 01, 2024 | 2.6600 | 2.7750 | 2.6430 | 2.6950 | 2.6950 | 121,700 |
| Apr 30, 2024 | 2.8000 | 2.8100 | 2.6200 | 2.6400 | 2.6400 | 196,900 |
| Apr 29, 2024 | 2.8800 | 2.9200 | 2.7500 | 2.7600 | 2.7600 | 193,200 |
| Apr 26, 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 130,000 |
| Apr 25, 2024 | 2.8100 | 2.8600 | 2.7750 | 2.8000 | 2.8000 | 226,400 |
| Apr 24, 2024 | 2.9800 | 2.9800 | 2.8450 | 2.9100 | 2.9100 | 206,400 |
| Apr 23, 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 132,300 |
| Apr 22, 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9600 | 2.9600 | 124,000 |
| Apr 19, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9100 | 2.9100 | 195,400 |
| Apr 18, 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 187,000 |
| Apr 17, 2024 | 2.8500 | 2.9900 | 2.8350 | 2.8700 | 2.8700 | 147,100 |
| Apr 16, 2024 | 2.8500 | 2.9200 | 2.7950 | 2.8100 | 2.8100 | 124,000 |
| Apr 15, 2024 | 2.8900 | 2.9550 | 2.8350 | 2.8600 | 2.8600 | 199,900 |
| Apr 12, 2024 | 3.0300 | 3.0600 | 2.9250 | 2.9300 | 2.9300 | 191,100 |
| Apr 11, 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 190,000 |
| Apr 10, 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 268,300 |
| Apr 09, 2024 | 3.2800 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 88,200 |
| Apr 08, 2024 | 3.3100 | 3.3360 | 3.2400 | 3.2600 | 3.2600 | 109,700 |
| Apr 05, 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 170,500 |
| Apr 04, 2024 | 3.4500 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 175,200 |
| Apr 03, 2024 | 3.3400 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 166,400 |
| Apr 02, 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3700 | 3.3700 | 186,900 |
| Apr 01, 2024 | 3.3800 | 3.4750 | 3.2950 | 3.4700 | 3.4700 | 343,900 |
| Mar 28, 2024 | 3.4300 | 3.5000 | 3.3550 | 3.3900 | 3.3900 | 174,000 |
| Mar 27, 2024 | 3.2900 | 3.4400 | 3.2600 | 3.4400 | 3.4400 | 136,500 |
| Mar 26, 2024 | 3.3700 | 3.4300 | 3.2550 | 3.2800 | 3.2800 | 301,600 |
| Mar 25, 2024 | 3.4400 | 3.4500 | 3.2400 | 3.3200 | 3.3200 | 183,400 |
| Mar 22, 2024 | 3.4700 | 3.4700 | 3.3400 | 3.3500 | 3.3500 | 70,800 |
| Mar 21, 2024 | 3.5300 | 3.6000 | 3.4400 | 3.4600 | 3.4600 | 299,000 |
| Mar 20, 2024 | 3.3700 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 140,900 |
| Mar 19, 2024 | 3.3000 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 133,400 |
| Mar 18, 2024 | 3.2500 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 314,100 |
| Mar 15, 2024 | 3.3100 | 3.3600 | 3.1700 | 3.2700 | 3.2700 | 565,100 |
| Mar 14, 2024 | 3.7400 | 3.7600 | 3.3250 | 3.3500 | 3.3500 | 233,400 |
| Mar 13, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 210,400 |
| Mar 12, 2024 | 3.6800 | 3.7950 | 3.6400 | 3.6700 | 3.6700 | 140,500 |
| Mar 11, 2024 | 3.6600 | 3.6850 | 3.5900 | 3.6700 | 3.6700 | 310,800 |
| Mar 08, 2024 | 3.6000 | 3.8200 | 3.5750 | 3.6700 | 3.6700 | 274,900 |
| Mar 07, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 146,500 |
| Mar 06, 2024 | 3.3800 | 3.3900 | 3.3050 | 3.3700 | 3.3700 | 146,800 |
| Mar 05, 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 146,900 |
| Mar 04, 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4600 | 3.4600 | 194,600 |
| Mar 01, 2024 | 3.5100 | 3.5700 | 3.3900 | 3.5400 | 3.5400 | 179,900 |
| Feb 29, 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 209,600 |
| Feb 28, 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 241,500 |
| Feb 27, 2024 | 3.2600 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 211,700 |
| Feb 26, 2024 | 3.2400 | 3.3800 | 3.2000 | 3.2400 | 3.2400 | 163,500 |
| Feb 23, 2024 | 3.3600 | 3.4400 | 3.2000 | 3.2800 | 3.2800 | 142,100 |
| Feb 22, 2024 | 3.8600 | 3.9700 | 3.3300 | 3.3800 | 3.3800 | 390,500 |
| Feb 21, 2024 | 3.6500 | 4.0500 | 3.5000 | 3.8700 | 3.8700 | 780,600 |
| Feb 20, 2024 | 3.6800 | 3.7500 | 3.6200 | 3.6650 | 3.6650 | 346,500 |
| Feb 16, 2024 | 3.9200 | 3.9200 | 3.7100 | 3.7400 | 3.7400 | 211,900 |
| Feb 15, 2024 | 3.7600 | 3.9500 | 3.7200 | 3.9300 | 3.9300 | 245,800 |
| Feb 14, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 164,500 |
| Feb 13, 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 239,600 |
| Feb 12, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9900 | 3.9900 | 247,600 |
| Feb 09, 2024 | 3.8600 | 3.8900 | 3.7850 | 3.8900 | 3.8900 | 287,500 |
| Feb 08, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 156,700 |
| Feb 07, 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 143,200 |
| Feb 06, 2024 | 3.7100 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 200,900 |
| Feb 05, 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 264,500 |
| Feb 02, 2024 | 3.6100 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 178,100 |
| Feb 01, 2024 | 3.5600 | 3.6800 | 3.5250 | 3.6700 | 3.6700 | 141,600 |
| Jan 31, 2024 | 3.6500 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 309,200 |
| Jan 30, 2024 | 3.6400 | 3.6900 | 3.6120 | 3.6800 | 3.6800 | 132,900 |
| Jan 29, 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 404,400 |
| Jan 26, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 162,000 |
| Jan 25, 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 143,600 |
| Jan 24, 2024 | 3.4700 | 3.5000 | 3.3650 | 3.3900 | 3.3900 | 212,100 |
| Jan 23, 2024 | 3.4600 | 3.5200 | 3.4250 | 3.4500 | 3.4500 | 209,500 |
| Jan 22, 2024 | 3.1800 | 3.4100 | 3.1800 | 3.4100 | 3.4100 | 122,000 |
| Jan 19, 2024 | 3.1100 | 3.2000 | 2.9600 | 3.1600 | 3.1600 | 249,400 |
| Jan 18, 2024 | 3.0700 | 3.1050 | 3.0300 | 3.0700 | 3.0700 | 91,800 |
| Jan 17, 2024 | 3.1700 | 3.1740 | 3.0300 | 3.0600 | 3.0600 | 133,500 |
| Jan 16, 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2300 | 3.2300 | 173,000 |
| Jan 12, 2024 | 3.0900 | 3.2680 | 3.0900 | 3.2300 | 3.2300 | 372,800 |
| Jan 11, 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 136,700 |
| Jan 10, 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 107,000 |
| Jan 09, 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 138,300 |
| Jan 08, 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 210,500 |
| Jan 05, 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 165,000 |
| Jan 04, 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 243,300 |
| Jan 03, 2024 | 3.0900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 251,700 |
| Jan 02, 2024 | 3.4200 | 3.4200 | 3.2150 | 3.2300 | 3.2300 | 184,800 |
| Dec 29, 2023 | 3.5700 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 151,400 |
| Dec 28, 2023 | 3.5900 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 131,900 |
| Dec 27, 2023 | 3.5600 | 3.6200 | 3.5250 | 3.6200 | 3.6200 | 134,100 |
| Dec 26, 2023 | 3.4600 | 3.5800 | 3.4300 | 3.5700 | 3.5700 | 147,900 |
| Dec 22, 2023 | 3.5300 | 3.5500 | 3.4550 | 3.4900 | 3.4900 | 144,000 |
| Dec 21, 2023 | 3.5300 | 3.5300 | 3.1600 | 3.5000 | 3.5000 | 228,600 |
| Dec 20, 2023 | 3.5200 | 3.6050 | 3.4300 | 3.5000 | 3.5000 | 277,000 |
| Dec 19, 2023 | 3.4800 | 3.7700 | 3.4300 | 3.5200 | 3.5200 | 394,000 |
| Dec 18, 2023 | 3.5900 | 3.6100 | 3.4200 | 3.4300 | 3.4300 | 463,800 |
| Dec 15, 2023 | 3.3400 | 3.5300 | 3.2450 | 3.4900 | 3.4900 | 1,053,400 |
| Dec 14, 2023 | 3.1000 | 3.2900 | 3.0890 | 3.2800 | 3.2800 | 337,400 |
| Dec 13, 2023 | 2.9500 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 226,000 |
| Dec 12, 2023 | 2.9300 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 137,700 |
| Dec 11, 2023 | 2.9300 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 187,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.