NasdaqGS - Nasdaq Real Time Price • USD
TrueCar, Inc. (TRUE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9100 | 2.9100 | 189,921 |
| 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 9, 2024 | 3.2800 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 88,200 |
| Apr 8, 2024 | 3.3100 | 3.3360 | 3.2400 | 3.2600 | 3.2600 | 109,700 |
| Apr 5, 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 170,500 |
| Apr 4, 2024 | 3.4500 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 175,200 |
| Apr 3, 2024 | 3.3400 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 166,400 |
| Apr 2, 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3700 | 3.3700 | 186,900 |
| Apr 1, 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 8, 2024 | 3.6000 | 3.8200 | 3.5750 | 3.6700 | 3.6700 | 274,900 |
| Mar 7, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 146,500 |
| Mar 6, 2024 | 3.3800 | 3.3900 | 3.3050 | 3.3700 | 3.3700 | 146,800 |
| Mar 5, 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 146,900 |
| Mar 4, 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4600 | 3.4600 | 194,600 |
| Mar 1, 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 9, 2024 | 3.8600 | 3.8900 | 3.7850 | 3.8900 | 3.8900 | 287,500 |
| Feb 8, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 156,700 |
| Feb 7, 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 143,200 |
| Feb 6, 2024 | 3.7100 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 200,900 |
| Feb 5, 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 264,500 |
| Feb 2, 2024 | 3.6100 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 178,100 |
| Feb 1, 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 9, 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 138,300 |
| Jan 8, 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 210,500 |
| Jan 5, 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 165,000 |
| Jan 4, 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 243,300 |
| Jan 3, 2024 | 3.0900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 251,700 |
| Jan 2, 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 |
| Dec 8, 2023 | 2.8400 | 2.9500 | 2.7650 | 2.9400 | 2.9400 | 161,600 |
| Dec 7, 2023 | 2.7600 | 2.8700 | 2.7150 | 2.8700 | 2.8700 | 119,300 |
| Dec 6, 2023 | 2.8200 | 2.8800 | 2.7300 | 2.7300 | 2.7300 | 100,500 |
| Dec 5, 2023 | 2.7800 | 2.8900 | 2.7200 | 2.7900 | 2.7900 | 121,300 |
| Dec 4, 2023 | 2.8600 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 220,000 |
| Dec 1, 2023 | 2.7800 | 2.8300 | 2.7000 | 2.8100 | 2.8100 | 141,300 |
| Nov 30, 2023 | 2.8100 | 2.8250 | 2.7740 | 2.7900 | 2.7900 | 122,700 |
| Nov 29, 2023 | 2.7700 | 2.8400 | 2.7500 | 2.7900 | 2.7900 | 117,600 |
| Nov 28, 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 135,800 |
| Nov 27, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 264,200 |
| Nov 24, 2023 | 2.6500 | 2.6600 | 2.6050 | 2.6300 | 2.6300 | 84,100 |
| Nov 22, 2023 | 2.6000 | 2.6600 | 2.5800 | 2.6500 | 2.6500 | 141,800 |
| Nov 21, 2023 | 2.6600 | 2.6600 | 2.5100 | 2.5500 | 2.5500 | 252,400 |
| Nov 20, 2023 | 2.6900 | 2.7600 | 2.6790 | 2.7000 | 2.7000 | 153,600 |
| Nov 17, 2023 | 2.5700 | 2.6700 | 2.5050 | 2.6700 | 2.6700 | 296,500 |
| Nov 16, 2023 | 2.6900 | 2.7600 | 2.5200 | 2.5400 | 2.5400 | 247,500 |
| Nov 15, 2023 | 2.7700 | 2.8100 | 2.6700 | 2.7300 | 2.7300 | 215,500 |
| Nov 14, 2023 | 2.7100 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 375,200 |
| Nov 13, 2023 | 2.4400 | 2.6900 | 2.4300 | 2.5900 | 2.5900 | 265,300 |
| Nov 10, 2023 | 2.3400 | 2.5200 | 2.2790 | 2.4800 | 2.4800 | 278,000 |
| Nov 9, 2023 | 2.2100 | 2.3500 | 2.2100 | 2.3300 | 2.3300 | 134,500 |
| Nov 8, 2023 | 2.1600 | 2.2450 | 2.1250 | 2.2000 | 2.2000 | 139,700 |
| Nov 7, 2023 | 2.1400 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 192,900 |
| Nov 6, 2023 | 2.1400 | 2.1590 | 2.0200 | 2.1000 | 2.1000 | 129,800 |
| Nov 3, 2023 | 2.0500 | 2.1900 | 2.0200 | 2.1300 | 2.1300 | 293,500 |
| Nov 2, 2023 | 1.8500 | 2.0000 | 1.8500 | 1.9900 | 1.9900 | 149,100 |
| Nov 1, 2023 | 1.8200 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 239,600 |
| Oct 31, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 117,100 |
| Oct 30, 2023 | 1.8000 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 95,000 |
| Oct 27, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 124,300 |
| Oct 26, 2023 | 1.8700 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 143,900 |
| Oct 25, 2023 | 1.8800 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 359,100 |
| Oct 24, 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 106,300 |
| Oct 23, 2023 | 1.9300 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 93,600 |
| Oct 20, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 158,300 |
| Oct 19, 2023 | 1.9900 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 115,500 |
| Oct 18, 2023 | 2.0800 | 2.0800 | 1.9950 | 2.0000 | 2.0000 | 157,100 |
| Oct 17, 2023 | 1.9900 | 2.1400 | 1.9900 | 2.1200 | 2.1200 | 173,100 |
| Oct 16, 2023 | 2.0500 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 139,600 |
| Oct 13, 2023 | 2.0700 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 93,800 |
| Oct 12, 2023 | 2.0800 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 108,500 |
| Oct 11, 2023 | 2.0700 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 66,300 |
| Oct 10, 2023 | 2.0300 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 96,600 |
| Oct 9, 2023 | 2.0500 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 79,200 |
| Oct 6, 2023 | 1.9900 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 162,600 |
| Oct 5, 2023 | 2.0800 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 267,100 |
| Oct 4, 2023 | 2.0500 | 2.0850 | 2.0200 | 2.0600 | 2.0600 | 142,000 |
| Oct 3, 2023 | 2.0600 | 2.0900 | 2.0190 | 2.0500 | 2.0500 | 107,300 |
| Oct 2, 2023 | 2.0500 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 167,200 |
| Sep 29, 2023 | 2.1900 | 2.1900 | 2.0600 | 2.0700 | 2.0700 | 186,800 |
| Sep 28, 2023 | 2.1800 | 2.2200 | 2.0700 | 2.1000 | 2.1000 | 152,500 |
| Sep 27, 2023 | 2.0900 | 2.3000 | 2.0700 | 2.2000 | 2.2000 | 427,600 |
| Sep 26, 2023 | 2.2200 | 2.2700 | 2.2100 | 2.2400 | 2.2400 | 82,500 |
| Sep 25, 2023 | 2.2200 | 2.2850 | 2.1700 | 2.2600 | 2.2600 | 365,400 |
| Sep 22, 2023 | 2.3900 | 2.4520 | 2.2000 | 2.2200 | 2.2200 | 154,400 |
| Sep 21, 2023 | 2.3000 | 2.3750 | 2.2750 | 2.3400 | 2.3400 | 129,700 |
| Sep 20, 2023 | 2.4000 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 81,900 |
| Sep 19, 2023 | 2.3500 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 206,200 |
| Sep 18, 2023 | 2.3800 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 263,500 |
| Sep 15, 2023 | 2.4400 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 462,000 |
| Sep 14, 2023 | 2.3800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 96,900 |
| Sep 13, 2023 | 2.4000 | 2.6000 | 2.3300 | 2.3500 | 2.3500 | 129,600 |
| Sep 12, 2023 | 2.4500 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 86,000 |
| Sep 11, 2023 | 2.5300 | 2.5800 | 2.4400 | 2.4500 | 2.4500 | 139,600 |
| Sep 8, 2023 | 2.3700 | 2.5500 | 2.3000 | 2.5400 | 2.5400 | 271,500 |
| Sep 7, 2023 | 2.4800 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 203,500 |
| Sep 6, 2023 | 2.5500 | 2.5500 | 2.4390 | 2.5000 | 2.5000 | 106,900 |
| Sep 5, 2023 | 2.5600 | 2.6350 | 2.4800 | 2.5700 | 2.5700 | 363,100 |
| Sep 1, 2023 | 2.4200 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 201,900 |
| Aug 31, 2023 | 2.3400 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 221,800 |
| Aug 30, 2023 | 2.2300 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 215,100 |
| Aug 29, 2023 | 2.1400 | 2.2700 | 2.1300 | 2.2500 | 2.2500 | 227,800 |
| Aug 28, 2023 | 2.1200 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 316,100 |
| Aug 25, 2023 | 2.2400 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 98,200 |
| Aug 24, 2023 | 2.4200 | 2.4250 | 2.2060 | 2.2400 | 2.2400 | 160,200 |
| Aug 23, 2023 | 2.2300 | 2.5800 | 2.1900 | 2.4600 | 2.4600 | 742,900 |
| Aug 22, 2023 | 2.1900 | 2.2200 | 2.1150 | 2.2100 | 2.2100 | 182,100 |
| Aug 21, 2023 | 2.0300 | 2.1850 | 2.0100 | 2.1700 | 2.1700 | 166,000 |
| Aug 18, 2023 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 123,100 |
| Aug 17, 2023 | 2.1500 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 130,700 |
| Aug 16, 2023 | 2.1900 | 2.2650 | 2.1600 | 2.1600 | 2.1600 | 140,500 |
| Aug 15, 2023 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 109,500 |
| Aug 14, 2023 | 2.2400 | 2.2900 | 2.2100 | 2.2700 | 2.2700 | 90,500 |
| Aug 11, 2023 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 121,500 |
| Aug 10, 2023 | 2.2700 | 2.3200 | 2.1700 | 2.2000 | 2.2000 | 156,500 |
| Aug 9, 2023 | 2.3100 | 2.3350 | 2.2600 | 2.2600 | 2.2600 | 139,600 |
| Aug 8, 2023 | 2.3100 | 2.3450 | 2.2750 | 2.3100 | 2.3100 | 77,500 |
| Aug 7, 2023 | 2.3300 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 117,700 |
| Aug 4, 2023 | 2.4600 | 2.4900 | 2.3100 | 2.3200 | 2.3200 | 162,100 |
| Aug 3, 2023 | 2.2800 | 2.5100 | 2.2800 | 2.4500 | 2.4500 | 555,200 |
| Aug 2, 2023 | 2.2700 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 300,900 |
| Aug 1, 2023 | 2.3500 | 2.3500 | 2.2000 | 2.3300 | 2.3300 | 179,700 |
| Jul 31, 2023 | 2.3500 | 2.4500 | 2.2900 | 2.4500 | 2.4500 | 346,600 |
| Jul 28, 2023 | 2.3000 | 2.3600 | 2.2700 | 2.3500 | 2.3500 | 93,000 |
| Jul 27, 2023 | 2.3100 | 2.3100 | 2.2250 | 2.2600 | 2.2600 | 144,100 |
| Jul 26, 2023 | 2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 161,500 |
| Jul 25, 2023 | 2.2500 | 2.3350 | 2.2500 | 2.2700 | 2.2700 | 91,400 |
| Jul 24, 2023 | 2.2900 | 2.3400 | 2.2300 | 2.2600 | 2.2600 | 79,500 |
| Jul 21, 2023 | 2.3600 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 170,200 |
| Jul 20, 2023 | 2.3900 | 2.3900 | 2.2900 | 2.3200 | 2.3200 | 164,800 |
| Jul 19, 2023 | 2.3500 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 136,100 |
| Jul 18, 2023 | 2.2200 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 160,100 |
| Jul 17, 2023 | 2.2700 | 2.2950 | 2.2100 | 2.2500 | 2.2500 | 78,900 |
| Jul 14, 2023 | 2.3200 | 2.3200 | 2.2500 | 2.2700 | 2.2700 | 129,500 |
| Jul 13, 2023 | 2.3200 | 2.3600 | 2.2800 | 2.3400 | 2.3400 | 156,700 |
| Jul 12, 2023 | 2.2100 | 2.3560 | 2.2000 | 2.3000 | 2.3000 | 240,200 |
| Jul 11, 2023 | 2.1800 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 135,500 |
| Jul 10, 2023 | 2.1700 | 2.2700 | 2.1620 | 2.1700 | 2.1700 | 178,300 |
| Jul 7, 2023 | 2.0800 | 2.2100 | 2.0700 | 2.1900 | 2.1900 | 194,700 |
| Jul 6, 2023 | 2.2700 | 2.2700 | 2.0600 | 2.0850 | 2.0850 | 217,500 |
| Jul 5, 2023 | 2.2400 | 2.3300 | 2.2250 | 2.3000 | 2.3000 | 184,800 |
| Jul 3, 2023 | 2.2400 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 108,100 |
| Jun 30, 2023 | 2.2400 | 2.2700 | 2.2010 | 2.2600 | 2.2600 | 185,300 |
| Jun 29, 2023 | 2.1900 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 223,000 |
| Jun 28, 2023 | 2.0700 | 2.1850 | 2.0700 | 2.1700 | 2.1700 | 138,800 |
| Jun 27, 2023 | 2.0400 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 189,600 |
| Jun 26, 2023 | 2.1100 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 377,800 |
| Jun 23, 2023 | 2.0700 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 805,400 |
| Jun 22, 2023 | 2.1000 | 2.1600 | 2.0800 | 2.1100 | 2.1100 | 373,000 |
| Jun 21, 2023 | 2.1500 | 2.1750 | 2.0450 | 2.1200 | 2.1200 | 1,138,100 |
| Jun 20, 2023 | 2.2700 | 2.3000 | 2.1200 | 2.1650 | 2.1650 | 324,600 |
| Jun 16, 2023 | 2.6700 | 2.6700 | 2.2700 | 2.2700 | 2.2700 | 360,800 |
| Jun 15, 2023 | 2.6500 | 2.8100 | 2.6250 | 2.6400 | 2.6400 | 442,900 |
| Jun 14, 2023 | 2.4500 | 2.5100 | 2.4250 | 2.4700 | 2.4700 | 202,600 |
| Jun 13, 2023 | 2.3800 | 2.4900 | 2.3800 | 2.4300 | 2.4300 | 243,900 |
| Jun 12, 2023 | 2.3500 | 2.4200 | 2.3300 | 2.4000 | 2.4000 | 115,900 |
| Jun 9, 2023 | 2.3400 | 2.4150 | 2.3100 | 2.3200 | 2.3200 | 154,900 |
| Jun 8, 2023 | 2.5000 | 2.5200 | 2.3400 | 2.3400 | 2.3400 | 117,900 |
| Jun 7, 2023 | 2.3800 | 2.5400 | 2.3800 | 2.5200 | 2.5200 | 199,600 |
| Jun 6, 2023 | 2.2600 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 202,100 |
| Jun 5, 2023 | 2.3500 | 2.3800 | 2.1900 | 2.2600 | 2.2600 | 134,500 |
| Jun 2, 2023 | 2.1900 | 2.4200 | 2.1900 | 2.4100 | 2.4100 | 223,200 |
| Jun 1, 2023 | 2.2500 | 2.3350 | 2.1600 | 2.2700 | 2.2700 | 169,900 |
| May 31, 2023 | 2.2200 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 217,900 |
| May 30, 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2200 | 2.2200 | 131,500 |
| May 26, 2023 | 2.2700 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 119,400 |
| May 25, 2023 | 2.4100 | 2.4100 | 2.2600 | 2.3000 | 2.3000 | 114,800 |
| May 24, 2023 | 2.4000 | 2.4250 | 2.3850 | 2.4000 | 2.4000 | 126,600 |
| May 23, 2023 | 2.4100 | 2.4550 | 2.4100 | 2.4200 | 2.4200 | 160,400 |
| May 22, 2023 | 2.3800 | 2.4500 | 2.3500 | 2.4300 | 2.4300 | 203,200 |
| May 19, 2023 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 175,600 |
| May 18, 2023 | 2.2800 | 2.3750 | 2.2550 | 2.3600 | 2.3600 | 124,600 |
| May 17, 2023 | 2.2000 | 2.3300 | 2.1500 | 2.3200 | 2.3200 | 126,700 |
| May 16, 2023 | 2.2200 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 153,800 |
| May 15, 2023 | 2.1900 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 119,200 |
| May 12, 2023 | 2.1700 | 2.2900 | 2.1300 | 2.1800 | 2.1800 | 323,300 |
| May 11, 2023 | 2.2000 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 254,800 |
| May 10, 2023 | 2.5700 | 2.5700 | 2.2300 | 2.2600 | 2.2600 | 451,500 |
| May 9, 2023 | 2.6600 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 144,800 |
| May 8, 2023 | 2.5900 | 2.7200 | 2.5700 | 2.7000 | 2.7000 | 168,100 |
| May 5, 2023 | 2.5800 | 2.6250 | 2.5700 | 2.5900 | 2.5900 | 145,200 |
| May 4, 2023 | 2.5300 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 178,400 |
| May 3, 2023 | 2.5200 | 2.6900 | 2.5200 | 2.5600 | 2.5600 | 196,300 |
| May 2, 2023 | 2.5800 | 2.6100 | 2.4900 | 2.5200 | 2.5200 | 205,000 |
| May 1, 2023 | 2.5600 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 96,400 |
| Apr 28, 2023 | 2.6400 | 2.6450 | 2.5350 | 2.5700 | 2.5700 | 150,100 |
| Apr 27, 2023 | 2.7100 | 2.7100 | 2.6010 | 2.6400 | 2.6400 | 127,200 |
| Apr 26, 2023 | 2.7100 | 2.7400 | 2.6500 | 2.6900 | 2.6900 | 196,400 |
| Apr 25, 2023 | 2.5900 | 2.7100 | 2.5700 | 2.7000 | 2.7000 | 311,300 |
| Apr 24, 2023 | 2.6100 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 173,800 |
| Apr 21, 2023 | 2.5000 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 310,400 |
| Apr 20, 2023 | 2.5900 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 122,300 |
Related Tickers
TRVG trivago N.V.
2.5700
+0.78%
KRKR 36Kr Holdings Inc.
0.3701
+0.03%
ONFO Onfolio Holdings, Inc.
0.4390
-4.57%
PODC PodcastOne, Inc.
2.0300
+0.50%
THRY Thryv Holdings, Inc.
22.23
+1.93%
UPXI Upexi, Inc.
0.4775
-1.97%
RNT.AX Rent.com.au Limited
0.0320
-5.88%
SFUNY Fang Holdings Limited
6.00
0.00%
ATDRY Auto Trader Group plc
2.0400
-2.16%
BMTM Bright Mountain Media, Inc.
0.0541
0.00%