Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

TrueCar, Inc. (TRUE)

1.5500
-0.0100
(-0.64%)
As of 9:30:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.55001.55001.55001.55001.55001,189
Apr 25, 20251.51001.62401.47001.56001.5600609,100
Apr 24, 20251.43001.54501.41001.54001.5400589,600
Apr 23, 20251.41001.44001.34501.40001.4000341,900
Apr 22, 20251.32001.39001.29001.36001.3600509,100
Apr 21, 20251.26001.30001.25001.29001.2900277,800
Apr 17, 20251.30001.34701.25001.28001.2800278,500
Apr 16, 20251.27001.33001.26001.31001.3100256,500
Apr 15, 20251.34001.38001.28001.29001.2900203,800
Apr 14, 20251.44001.45001.33001.35001.3500209,100
Apr 11, 20251.45001.47001.39101.44001.4400181,900
Apr 10, 20251.51001.51001.42501.45001.4500189,100
Apr 9, 20251.36001.64001.36001.59001.5900324,100
Apr 8, 20251.46001.49001.36001.39001.3900386,100
Apr 7, 20251.35001.51501.30001.41001.4100398,300
Apr 4, 20251.46001.48001.33401.41001.4100483,400
Apr 3, 20251.58001.64501.51001.51001.5100364,500
Apr 2, 20251.64001.76001.62001.69001.6900289,000
Apr 1, 20251.57001.77001.57001.70001.7000800,600
Mar 31, 20251.57001.59001.51001.58001.5800307,600
Mar 28, 20251.61001.61001.52001.59001.5900271,100
Mar 27, 20251.74001.74501.61001.65001.6500462,200
Mar 26, 20251.85001.94001.76001.79001.7900612,100
Mar 25, 20251.89001.91101.82001.84001.8400214,400
Mar 24, 20251.83001.91001.78001.88001.8800384,500
Mar 21, 20251.74001.79501.71001.78001.78001,390,000
Mar 20, 20251.70001.80101.68001.76001.7600358,100
Mar 19, 20251.74001.76001.69501.74001.7400218,100
Mar 18, 20251.78001.79001.73001.75001.7500435,400
Mar 17, 20251.86001.90001.80001.82001.8200571,800
Mar 14, 20251.94001.95601.87001.88001.8800372,700
Mar 13, 20252.05002.05001.90001.91001.9100249,700
Mar 12, 20252.00002.10001.96002.06002.0600281,400
Mar 11, 20251.89002.02001.88501.98501.9850335,800
Mar 10, 20252.07002.08101.87001.89001.8900683,400
Mar 7, 20252.14002.19002.08502.11002.1100213,300
Mar 6, 20252.21002.23002.14002.16002.1600227,100
Mar 5, 20252.21002.26002.17502.24002.2400233,400
Mar 4, 20252.17002.26502.14502.20002.2000276,500
Mar 3, 20252.36002.39002.20002.20002.2000373,200
Feb 28, 20252.24002.35002.19002.33002.3300346,600
Feb 27, 20252.35002.35002.23002.25002.2500161,200
Feb 26, 20252.46002.46002.16002.35002.3500548,500
Feb 25, 20252.36002.46502.27502.45002.4500643,400
Feb 24, 20252.50002.52002.32502.36002.3600492,000
Feb 21, 20252.65002.66002.48502.50002.5000499,600
Feb 20, 20252.81002.81002.55002.67002.6700756,100
Feb 19, 20253.10003.13002.50002.79002.79001,356,700
Feb 18, 20253.36003.36003.11503.26003.2600834,000
Feb 14, 20253.40003.40003.31503.34003.3400209,700
Feb 13, 20253.39003.42103.28503.38003.38001,002,000
Feb 12, 20253.31003.41503.28503.38003.3800810,100
Feb 11, 20253.36003.49003.36003.37003.3700218,800
Feb 10, 20253.38003.45003.34003.41003.4100139,500
Feb 7, 20253.39003.44503.32503.33003.3300150,200
Feb 6, 20253.57003.57003.36503.39003.3900202,600
Feb 5, 20253.44003.56503.44003.56003.5600126,700
Feb 4, 20253.29003.47003.27003.45003.4500127,500
Feb 3, 20253.37003.38003.29003.30003.3000147,700
Jan 31, 20253.70003.70003.41503.44003.4400270,800
Jan 30, 20253.65003.83003.65003.72003.7200316,200
Jan 29, 20253.63003.66003.56003.63003.6300111,500
Jan 28, 20253.72003.72003.62003.66003.6600102,400
Jan 27, 20253.60003.80003.57503.75003.7500161,100
Jan 24, 20253.51003.65003.51003.62003.6200143,200
Jan 23, 20253.41003.54003.38003.54003.5400267,600
Jan 22, 20253.43003.48003.43003.45003.4500109,100
Jan 21, 20253.47003.51003.44503.46003.4600118,700
Jan 17, 20253.47003.47003.36503.45003.4500119,300
Jan 16, 20253.48003.48003.40003.43003.4300140,400
Jan 15, 20253.37003.47003.33003.47003.4700131,500
Jan 14, 20253.26003.39003.24003.27003.2700145,200
Jan 13, 20253.24003.26503.17503.22003.2200111,700
Jan 10, 20253.36003.36103.26403.30003.3000168,500
Jan 8, 20253.41003.48003.38003.45003.4500172,400
Jan 7, 20253.53003.57003.41003.43003.4300225,200
Jan 6, 20253.48003.56503.45003.52003.5200233,900
Jan 3, 20253.52003.55003.43103.49003.4900264,300
Jan 2, 20253.64003.74003.50003.50003.5000199,700
Dec 31, 20243.81003.82503.71503.73003.7300119,500
Dec 30, 20243.76003.81503.66003.78003.7800111,200
Dec 27, 20243.90003.90003.71003.77003.7700131,700
Dec 26, 20243.84003.93003.81003.93003.930090,300
Dec 24, 20243.77003.88003.77003.88003.880043,100
Dec 23, 20243.85003.88003.78003.79003.7900135,400
Dec 20, 20243.70003.84003.70003.82003.8200378,900
Dec 19, 20243.96004.02003.76003.77003.7700196,700
Dec 18, 20244.24004.25003.83503.94003.9400407,500
Dec 17, 20244.26004.26004.15504.21004.2100228,500
Dec 16, 20244.14004.34004.13004.28004.2800142,500
Dec 13, 20244.17004.22004.10004.14004.1400112,700
Dec 12, 20244.42004.42004.19004.19004.1900129,000
Dec 11, 20244.30004.42004.16504.37004.3700231,800
Dec 10, 20244.32004.44004.21504.28004.2800396,700
Dec 9, 20244.02004.32504.00004.28004.2800392,200
Dec 6, 20244.34004.34004.14504.16004.1600207,200
Dec 5, 20244.39004.44004.28004.30004.3000471,000
Dec 4, 20244.62004.62004.33004.39004.3900249,500
Dec 3, 20244.33004.59004.23004.57004.5700321,100
Dec 2, 20244.21004.40004.14904.36004.3600167,300
Nov 29, 20244.35004.40004.17004.26004.2600162,000
Nov 27, 20244.22004.36004.21004.35004.3500200,500
Nov 26, 20244.13004.23004.08504.22004.2200170,200
Nov 25, 20244.25004.34004.13004.14004.1400208,200
Nov 22, 20243.99004.24003.95004.23004.2300271,500
Nov 21, 20243.92004.00503.82003.97003.9700220,500
Nov 20, 20243.97003.97003.88003.92003.9200127,400
Nov 19, 20243.88003.99503.87003.98003.9800135,600
Nov 18, 20244.06004.18003.89503.92003.9200148,400
Nov 15, 20244.18004.18004.01504.07004.0700254,000
Nov 14, 20244.16004.16004.06004.12004.1200281,900
Nov 13, 20244.35004.35004.13004.15004.1500247,300
Nov 12, 20244.37004.38004.25504.31004.3100334,000
Nov 11, 20244.17004.39504.08004.37004.3700265,100
Nov 8, 20244.15004.20504.01004.12004.1200451,000
Nov 7, 20244.50004.53004.03004.06004.0600481,700
Nov 6, 20244.09004.32503.81004.31004.3100645,300
Nov 5, 20244.04004.04003.95504.00004.0000222,600
Nov 4, 20243.89004.10003.85504.02004.0200522,500
Nov 1, 20243.90003.94003.75503.86003.8600330,800
Oct 31, 20244.00004.04003.91003.91003.9100238,800
Oct 30, 20243.83004.22003.82203.99003.9900921,000
Oct 29, 20243.74003.88003.73503.85003.8500304,200
Oct 28, 20243.77003.85003.73503.77003.7700444,600
Oct 25, 20243.84003.85503.74003.74003.7400212,500
Oct 24, 20243.56003.80003.53503.80003.8000264,800
Oct 23, 20243.61003.64503.46503.53003.5300403,400
Oct 22, 20243.69003.71003.63003.64003.6400221,100
Oct 21, 20243.72003.78003.61003.69003.6900215,900
Oct 18, 20243.82003.86503.73003.74003.7400279,800
Oct 17, 20243.78003.83003.72503.80003.8000214,100
Oct 16, 20243.70003.78503.64003.76003.7600293,100
Oct 15, 20243.69003.75503.59503.69003.6900415,800
Oct 14, 20243.68003.75503.66003.70003.7000266,200
Oct 11, 20243.58003.75003.58003.68003.6800262,600
Oct 10, 20243.43003.61503.40003.60003.6000303,500
Oct 9, 20243.42003.56003.42003.50003.5000296,600
Oct 8, 20243.26003.42003.26003.41003.4100239,400
Oct 7, 20243.35003.36003.24003.27003.2700178,200
Oct 4, 20243.28003.35003.24003.29003.2900217,300
Oct 3, 20243.25003.29503.18503.21003.2100215,700
Oct 2, 20243.18003.35003.17503.29003.2900201,200
Oct 1, 20243.44003.45003.23003.23003.2300260,400
Sep 30, 20243.34003.45503.34003.45003.4500261,400
Sep 27, 20243.37003.41003.35003.37003.3700411,800
Sep 26, 20243.40003.41003.33003.33003.3300288,000
Sep 25, 20243.35003.41003.31503.36003.3600286,200
Sep 24, 20243.28003.40503.26003.34003.3400192,800
Sep 23, 20243.29003.35003.24503.27003.2700210,800
Sep 20, 20243.27003.39003.25003.26003.2600821,800
Sep 19, 20243.24003.35903.20003.31003.3100251,300
Sep 18, 20243.12003.24003.12003.16003.1600326,400
Sep 17, 20243.24003.25003.13003.14003.1400257,200
Sep 16, 20243.21003.23003.13503.19003.1900241,500
Sep 13, 20243.13003.28003.13003.19003.1900310,000
Sep 12, 20243.08003.21003.02503.13003.1300304,700
Sep 11, 20243.04003.10503.01003.03003.0300272,800
Sep 10, 20243.07003.09503.02003.07003.0700205,000
Sep 9, 20242.99003.10502.99003.07003.0700338,200
Sep 6, 20243.10003.18002.98002.99002.9900384,100
Sep 5, 20243.00003.22002.98003.12003.1200366,600
Sep 4, 20242.89003.02502.87503.01003.0100213,300
Sep 3, 20242.95003.02002.88002.89002.8900250,400
Aug 30, 20242.98003.00502.96003.00003.0000167,900
Aug 29, 20242.91003.01502.91002.96002.9600203,100
Aug 28, 20243.02003.02002.90002.90002.9000202,200
Aug 27, 20242.98003.04502.96002.96002.9600219,100
Aug 26, 20242.89003.00502.84003.00003.0000399,200
Aug 23, 20242.82002.94802.81002.84002.8400358,600
Aug 22, 20242.83002.87202.78002.78002.7800236,700
Aug 21, 20242.82002.86502.77002.82002.8200359,600
Aug 20, 20242.91002.91002.78002.79002.7900223,700
Aug 19, 20242.92003.00802.91502.93002.9300267,600
Aug 16, 20242.95003.00002.88502.89002.8900227,700
Aug 15, 20243.01003.03002.93002.95002.9500248,300
Aug 14, 20242.96002.99002.84002.91002.9100179,600
Aug 13, 20242.80002.95502.79002.94002.9400143,500
Aug 12, 20242.88002.91002.78002.79002.7900231,300
Aug 9, 20242.85002.95502.85002.88002.8800266,000
Aug 8, 20242.76002.90002.70002.86002.8600332,900
Aug 7, 20242.79002.93002.70002.71002.7100354,000
Aug 6, 20242.60002.80002.56002.72002.7200518,400
Aug 5, 20243.11003.29003.10003.15003.1500341,900
Aug 2, 20243.20003.46003.18003.38003.3800264,200
Aug 1, 20243.68003.73003.35003.42003.4200325,600
Jul 31, 20243.72003.76003.65303.66003.6600428,600
Jul 30, 20243.67003.73303.61503.67003.6700200,200
Jul 29, 20243.73003.79003.65503.66003.6600192,500
Jul 26, 20243.89003.93003.73003.75003.7500279,100
Jul 25, 20243.72003.95503.69003.79003.7900425,900
Jul 24, 20243.68003.87003.68003.71003.7100233,400
Jul 23, 20243.76003.84003.66003.72003.7200330,100
Jul 22, 20243.65003.84003.65003.79003.7900214,000
Jul 19, 20243.69003.79003.64003.64003.6400235,200
Jul 18, 20243.69003.81003.66003.68003.6800207,200
Jul 17, 20243.75003.85003.70503.74003.7400260,100
Jul 16, 20243.70003.82003.60003.81003.8100380,800
Jul 15, 20243.49003.70003.43503.63003.6300305,600
Jul 12, 20243.49003.54003.43503.45003.4500285,800
Jul 11, 20243.20003.44003.17503.44003.4400370,000
Jul 10, 20243.21003.22003.13503.15003.1500256,600
Jul 9, 20243.20003.24003.13003.17003.1700123,100
Jul 8, 20243.16003.25503.16003.20003.2000183,700
Jul 5, 20243.06003.17003.06003.15003.1500116,600
Jul 3, 20243.12003.22003.09003.09003.090088,300
Jul 2, 20243.03003.14003.01503.10003.1000228,500
Jul 1, 20243.13003.13003.01003.03003.0300219,700
Jun 28, 20243.06003.20003.04503.13003.1300518,400
Jun 27, 20242.87003.03002.87003.02003.0200165,500
Jun 26, 20242.82002.93002.80502.85002.8500202,300
Jun 25, 20242.79002.91002.76002.87002.8700145,900
Jun 24, 20242.76002.87002.75002.79002.7900135,500
Jun 21, 20242.80002.84002.76002.78002.7800337,300
Jun 20, 20242.73002.80002.73002.80002.8000131,600
Jun 18, 20242.78002.83002.76002.77002.7700183,100
Jun 17, 20242.75002.86002.75002.80002.8000174,300
Jun 14, 20242.85002.88002.77002.78002.7800127,300
Jun 13, 20242.97003.00002.90002.91002.9100105,900
Jun 12, 20242.93003.09002.91002.98002.9800163,100
Jun 11, 20242.73002.86502.72002.82002.8200189,400
Jun 10, 20242.89002.89002.75502.76002.760091,900
Jun 7, 20242.87002.91502.81502.90002.9000107,600
Jun 6, 20242.92003.00002.88002.88002.8800172,000
Jun 5, 20242.81002.95002.76002.95002.9500122,500
Jun 4, 20242.82002.87502.77002.80002.800090,500
Jun 3, 20243.00003.00002.86002.90002.900071,300
May 31, 20242.93002.97002.85002.95002.9500140,700
May 30, 20242.86002.96002.86002.91002.9100127,700
May 29, 20242.82002.91002.82002.86002.8600125,100
May 28, 20242.81002.92002.78502.90002.9000182,900
May 24, 20242.94002.95002.82002.84002.840097,200
May 23, 20243.08003.08002.90002.92002.9200189,900
May 22, 20243.05003.09003.03003.08003.0800139,100
May 21, 20243.05003.08003.01003.03003.0300173,500
May 20, 20242.99003.07302.99003.05003.0500183,800
May 17, 20242.88003.02002.86003.01003.0100186,100
May 16, 20242.83002.92502.83002.87002.8700123,000
May 15, 20242.80002.85002.69002.85002.8500154,600
May 14, 20242.80002.85002.75002.77002.7700185,400
May 13, 20242.82002.82502.70002.70002.7000199,100
May 10, 20242.88002.92002.78502.79002.7900123,400
May 9, 20242.74002.89002.74002.88002.8800142,700
May 8, 20242.82002.85002.73002.73002.7300132,700
May 7, 20242.90002.91502.87002.88002.8800107,300
May 6, 20242.88002.91002.84002.90002.900069,700
May 3, 20242.86002.92002.85002.85002.850076,300
May 2, 20242.72002.88002.68502.88002.8800183,800
May 1, 20242.66002.77502.64302.69502.6950121,700
Apr 30, 20242.80002.81002.62002.64002.6400196,900
Apr 29, 20242.88002.92002.75002.76002.7600193,200

Related Tickers

MNY MoneyHero Limited
0.8008
-3.51%
 
CTTMF Catena Media plc
0.6208
0.00%
 
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.5000
0.00%
 
SABOF Sabio Holdings Inc.
0.5129
0.00%
 
3700.HK Inkeverse Group Limited
1.470
+0.68%
 
CTM.ST Catena Media plc
2.0200
-1.94%
 
CCGWW Cheche Group Inc.
0.0320
+27.49%
 
ATDRY Auto Trader Group plc
2.7200
0.00%
 
SLE Super League Enterprise, Inc.
0.3400
+2.15%
 
BBUZ Bebuzee Inc.
0.1070
0.00%