TrueCar Inc. (TRUE)
3.67
-0.08 (-2.13%)
At close: Jan 28, 2025, 2:35 PM
TRUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.60 | 3.80 | 3.58 | 3.75 | 0.13 | 3.59% | 161,091 |
| Jan 24, 2025 | 3.51 | 3.65 | 3.51 | 3.62 | 0.08 | 2.26% | 143,202 |
| Jan 23, 2025 | 3.41 | 3.54 | 3.38 | 3.54 | 0.09 | 2.61% | 267,751 |
| Jan 22, 2025 | 3.43 | 3.48 | 3.43 | 3.45 | -0.01 | -0.29% | 109,100 |
| Jan 21, 2025 | 3.47 | 3.51 | 3.45 | 3.46 | 0.01 | 0.29% | 118,700 |
| Jan 17, 2025 | 3.47 | 3.47 | 3.37 | 3.45 | 0.02 | 0.58% | 119,300 |
| Jan 16, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | -0.04 | -1.15% | 140,400 |
| Jan 15, 2025 | 3.37 | 3.47 | 3.33 | 3.47 | 0.20 | 6.12% | 131,517 |
| Jan 14, 2025 | 3.26 | 3.39 | 3.24 | 3.27 | 0.05 | 1.55% | 145,240 |
| Jan 13, 2025 | 3.24 | 3.27 | 3.18 | 3.22 | -0.08 | -2.42% | 111,768 |
| Jan 10, 2025 | 3.36 | 3.36 | 3.26 | 3.30 | -0.15 | -4.35% | 168,517 |
| Jan 8, 2025 | 3.41 | 3.48 | 3.38 | 3.45 | 0.02 | 0.58% | 172,415 |
| Jan 7, 2025 | 3.53 | 3.57 | 3.41 | 3.43 | -0.09 | -2.56% | 225,253 |
| Jan 6, 2025 | 3.48 | 3.57 | 3.45 | 3.52 | 0.03 | 0.86% | 233,900 |
| Jan 3, 2025 | 3.52 | 3.55 | 3.43 | 3.49 | -0.01 | -0.29% | 264,300 |
| Jan 2, 2025 | 3.64 | 3.74 | 3.50 | 3.50 | -0.23 | -6.17% | 201,011 |
| Dec 31, 2024 | 3.81 | 3.83 | 3.72 | 3.73 | -0.05 | -1.32% | 119,500 |
| Dec 30, 2024 | 3.76 | 3.82 | 3.66 | 3.78 | 0.01 | 0.27% | 111,200 |
| Dec 27, 2024 | 3.90 | 3.90 | 3.71 | 3.77 | -0.16 | -4.07% | 131,702 |
| Dec 26, 2024 | 3.84 | 3.93 | 3.81 | 3.93 | 0.05 | 1.29% | 90,900 |
| Dec 24, 2024 | 3.77 | 3.88 | 3.77 | 3.88 | 0.09 | 2.37% | 43,100 |
| Dec 23, 2024 | 3.85 | 3.88 | 3.78 | 3.79 | -0.03 | -0.79% | 135,418 |
| Dec 20, 2024 | 3.70 | 3.84 | 3.70 | 3.82 | 0.05 | 1.33% | 378,946 |
| Dec 19, 2024 | 3.96 | 4.02 | 3.76 | 3.77 | -0.17 | -4.31% | 196,701 |
| Dec 18, 2024 | 4.24 | 4.25 | 3.84 | 3.94 | -0.27 | -6.41% | 407,525 |
| Dec 17, 2024 | 4.26 | 4.26 | 4.16 | 4.21 | -0.07 | -1.64% | 228,500 |
| Dec 16, 2024 | 4.14 | 4.34 | 4.13 | 4.28 | 0.14 | 3.38% | 142,537 |
| Dec 13, 2024 | 4.17 | 4.22 | 4.10 | 4.14 | -0.05 | -1.19% | 112,700 |
| Dec 12, 2024 | 4.42 | 4.42 | 4.19 | 4.19 | -0.18 | -4.12% | 129,047 |
| Dec 11, 2024 | 4.30 | 4.42 | 4.17 | 4.37 | 0.09 | 2.10% | 231,824 |
| Dec 10, 2024 | 4.32 | 4.44 | 4.22 | 4.28 | 0.00 | 0.00% | 396,732 |
| Dec 9, 2024 | 4.02 | 4.33 | 4.00 | 4.28 | 0.12 | 2.88% | 392,200 |
| Dec 6, 2024 | 4.34 | 4.34 | 4.14 | 4.16 | -0.14 | -3.26% | 207,200 |
| Dec 5, 2024 | 4.39 | 4.44 | 4.28 | 4.30 | -0.09 | -2.05% | 471,041 |
| Dec 4, 2024 | 4.62 | 4.62 | 4.33 | 4.39 | -0.18 | -3.94% | 249,500 |
| Dec 3, 2024 | 4.33 | 4.59 | 4.23 | 4.57 | 0.21 | 4.82% | 321,207 |
| Dec 2, 2024 | 4.21 | 4.40 | 4.15 | 4.36 | 0.10 | 2.35% | 167,300 |
| Nov 29, 2024 | 4.35 | 4.40 | 4.17 | 4.26 | -0.09 | -2.07% | 162,043 |
| Nov 27, 2024 | 4.22 | 4.36 | 4.21 | 4.35 | 0.13 | 3.08% | 200,543 |
| Nov 26, 2024 | 4.13 | 4.23 | 4.09 | 4.22 | 0.08 | 1.93% | 170,200 |
| Nov 25, 2024 | 4.25 | 4.34 | 4.13 | 4.14 | -0.09 | -2.13% | 208,250 |
| Nov 22, 2024 | 3.99 | 4.24 | 3.95 | 4.23 | 0.26 | 6.55% | 271,633 |
| Nov 21, 2024 | 3.92 | 4.01 | 3.82 | 3.97 | 0.05 | 1.28% | 220,528 |
| Nov 20, 2024 | 3.97 | 3.97 | 3.88 | 3.92 | -0.06 | -1.51% | 127,457 |
| Nov 19, 2024 | 3.88 | 4.00 | 3.87 | 3.98 | 0.06 | 1.53% | 135,600 |
| Nov 18, 2024 | 4.06 | 4.18 | 3.90 | 3.92 | -0.15 | -3.69% | 148,407 |
| Nov 15, 2024 | 4.18 | 4.18 | 4.01 | 4.07 | -0.05 | -1.21% | 254,021 |
| Nov 14, 2024 | 4.16 | 4.16 | 4.06 | 4.12 | -0.03 | -0.72% | 281,943 |
| Nov 13, 2024 | 4.35 | 4.35 | 4.13 | 4.15 | -0.16 | -3.71% | 247,300 |
| Nov 12, 2024 | 4.37 | 4.38 | 4.26 | 4.31 | -0.06 | -1.37% | 334,023 |