TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20189.669.909.489.859.851,499,832
Apr 25, 20189.589.719.469.649.64950,900
Apr 24, 20189.629.769.489.609.60510,100
Apr 23, 20189.659.719.529.619.61440,800
Apr 20, 20189.619.779.609.649.64580,600
Apr 19, 20189.839.869.559.679.67784,100
Apr 18, 20189.809.909.629.859.85835,400
Apr 17, 20189.629.789.549.759.75892,800
Apr 16, 20189.379.539.229.509.50652,100
Apr 13, 20189.419.459.199.289.28505,800
Apr 12, 20189.349.469.289.379.37493,300
Apr 11, 20189.179.339.109.319.31573,300
Apr 10, 20189.379.409.179.199.191,050,900
Apr 09, 20189.319.459.239.249.24652,500
Apr 06, 20189.319.529.259.289.28916,100
Apr 05, 20189.569.649.289.339.331,389,800
Apr 04, 20189.239.569.149.529.522,090,200
Apr 03, 20189.299.419.109.409.401,349,300
Apr 02, 20189.429.579.209.249.241,326,500
Mar 29, 20189.259.469.129.469.461,388,500
Mar 28, 20188.989.328.889.189.181,918,400
Mar 27, 20189.309.488.979.029.021,987,300
Mar 26, 20189.449.618.989.269.264,173,200
Mar 23, 20189.769.859.319.329.321,755,000
Mar 22, 20189.559.959.509.809.803,045,600
Mar 21, 20189.9510.069.789.939.931,608,400
Mar 20, 201810.1410.229.639.949.943,633,000
Mar 19, 201810.7110.7110.0610.1910.192,208,100
Mar 16, 201810.8010.8610.6610.8010.801,370,800
Mar 15, 201810.8510.9410.6510.7910.791,630,000
Mar 14, 201811.0011.1110.7910.8610.861,283,000
Mar 13, 201811.1511.1810.9110.9910.991,194,300
Mar 12, 201811.1511.1810.9711.0311.03918,400
Mar 09, 201811.1611.2111.0011.1011.101,329,400
Mar 08, 201810.6911.1810.6911.0911.092,500,900
Mar 07, 201810.6310.8910.5810.7010.701,583,100
Mar 06, 201810.9010.9310.5610.6710.673,419,300
Mar 05, 201810.8411.0910.7610.8810.881,916,700
Mar 02, 201810.9010.9710.6410.9410.943,339,400
Mar 01, 201811.0611.2010.9010.9410.942,595,500
Feb 28, 201811.1911.2110.9711.0911.091,907,400
Feb 27, 201811.4111.4411.0911.1011.101,946,500
Feb 26, 201811.6811.6811.2811.4811.481,492,600
Feb 23, 201811.4011.7811.2611.3811.384,969,200
Feb 22, 201811.1711.5911.1211.3411.341,159,100
Feb 21, 201811.7011.8411.0611.0811.083,370,500
Feb 20, 201811.1912.0711.1111.7111.712,806,700
Feb 16, 201811.3611.3910.8511.1811.188,453,400
Feb 15, 201811.2812.0911.2311.9111.914,326,200
Feb 14, 201810.9711.3610.9011.2511.253,569,500
Feb 13, 201811.0011.1910.9010.9810.981,272,000
Feb 12, 201811.0611.1710.9011.0911.091,855,700
Feb 09, 201811.1711.3310.9310.9910.991,990,100
Feb 08, 201811.2511.3011.0111.0611.061,191,700
Feb 07, 201810.9411.1610.9411.1611.161,079,700
Feb 06, 201810.7711.0310.7711.0211.022,274,400
Feb 05, 201811.1211.4010.9710.9810.982,354,300
Feb 02, 201810.9811.4610.7111.2511.252,445,900
Feb 01, 201811.6811.9011.5011.7511.75998,200
Jan 31, 201811.9512.0011.7611.7911.79472,500
Jan 30, 201811.9612.0811.8411.8811.88996,400
Jan 29, 201812.2012.3411.9212.0712.071,857,200
Jan 26, 201812.1112.3712.0912.2712.272,465,400
Jan 25, 201812.4312.4912.0312.0712.071,143,800
Jan 24, 201812.0212.6411.9512.2812.282,577,400
Jan 23, 201811.7111.9511.7011.9111.911,438,400
Jan 22, 201811.6211.9511.4411.7711.771,110,400
Jan 19, 201811.7711.8111.4911.7011.70843,200
Jan 18, 201811.8512.1511.6911.7111.711,626,700
Jan 17, 201811.8911.9211.7911.9011.90415,000
Jan 16, 201811.7812.0111.6911.8111.811,004,100
Jan 12, 201812.2312.2311.5811.7411.741,683,000
Jan 11, 201811.7212.2011.6612.1812.181,415,500
Jan 10, 201811.6311.7411.5411.6511.651,531,100
Jan 09, 201811.5011.7111.3711.6811.681,012,900
Jan 08, 201811.6811.7111.4411.5211.52733,800
Jan 05, 201811.6611.8311.5911.7211.72781,300
Jan 04, 201811.4711.6411.3811.6011.60650,700
Jan 03, 201811.3811.4711.2911.3911.391,278,400
Jan 02, 201811.2911.4911.1911.3811.38962,200
Dec 29, 201711.0111.2610.9311.2011.20875,400
Dec 28, 201710.9911.0710.7710.9710.97711,500
Dec 27, 201711.1011.1810.7610.9510.951,019,900
Dec 26, 201711.2011.2711.0611.1011.10617,500
Dec 22, 201711.2711.4611.1911.2811.28992,200
Dec 21, 201711.5311.5411.2711.3411.341,189,200
Dec 20, 201711.4811.6511.2511.4411.446,381,900
Dec 19, 201711.4811.6411.3211.3411.341,122,300
Dec 18, 201711.2811.4711.1711.4711.471,076,300
Dec 15, 201711.1811.3210.9511.1511.158,740,600
Dec 14, 201711.3111.3311.0711.1211.121,776,400
Dec 13, 201711.0411.4811.0211.3511.351,440,000
Dec 12, 201711.0511.2110.9111.0011.001,138,500
Dec 11, 201711.5611.5610.9411.0511.052,814,100
Dec 08, 201711.9012.0611.6511.7311.73552,300
Dec 07, 201711.3011.8111.2411.7911.79586,000
Dec 06, 201711.2511.5111.1911.3111.31971,100
Dec 05, 201711.4911.5711.1911.2911.291,457,700
Dec 04, 201712.1912.1911.4011.5111.511,311,500
Dec 01, 201712.2012.2211.7912.0712.071,125,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...