TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201811.3011.4611.2711.3411.34328,100
Jul 19, 201811.2411.4811.2311.3511.35424,600
Jul 18, 201811.4511.5411.2311.3011.30538,000
Jul 17, 201811.3811.6611.3811.4811.48489,800
Jul 16, 201811.6111.6811.2811.4511.45711,000
Jul 13, 201811.4411.7911.3211.5411.541,952,500
Jul 12, 201810.9911.4310.8611.4111.41811,700
Jul 11, 201810.5410.9510.5210.9010.90883,200
Jul 10, 201810.7510.8410.5610.6010.60341,900
Jul 09, 201810.9211.0010.6910.7510.75717,100
Jul 06, 201811.0611.1710.7510.8710.871,159,800
Jul 05, 201810.5611.0410.4911.0011.002,076,000
Jul 03, 201810.4910.6410.4010.5110.51796,300
Jul 02, 201810.0010.429.8710.4210.421,361,300
Jun 29, 201810.1210.129.8810.0910.091,188,300
Jun 28, 201810.1210.159.9310.0810.08862,400
Jun 27, 201810.4010.4510.1510.1510.15591,000
Jun 26, 201810.4510.5110.2410.3410.341,441,600
Jun 25, 201810.4210.5210.3110.4110.411,000,100
Jun 22, 201810.5510.5810.2810.5010.504,226,400
Jun 21, 201810.7210.7810.4510.5210.521,038,900
Jun 20, 201810.6010.828.9610.7010.701,387,900
Jun 19, 201810.7510.7510.4910.5310.532,557,500
Jun 18, 201810.7310.9010.7010.7910.79781,500
Jun 15, 201810.6210.7710.4310.7710.771,654,700
Jun 14, 201810.7110.8510.4510.6410.641,915,600
Jun 13, 201810.7510.8610.5710.6910.691,001,800
Jun 12, 201810.5210.7510.5010.7310.732,183,800
Jun 11, 201810.3010.5410.1610.5110.511,458,300
Jun 08, 201810.0510.439.9010.2710.272,451,700
Jun 07, 20189.1510.129.1110.1010.103,178,900
Jun 06, 20189.779.889.549.879.871,289,000
Jun 05, 20189.869.959.669.699.69938,400
Jun 04, 20189.859.969.709.879.871,097,800
Jun 01, 20189.8610.049.809.859.851,677,500
May 31, 20189.949.959.669.819.812,415,500
May 30, 20189.579.929.459.899.892,532,400
May 29, 20189.559.679.339.539.531,093,400
May 25, 20189.749.789.569.629.62704,800
May 24, 20189.609.769.469.749.74997,600
May 23, 20189.089.739.089.599.592,045,900
May 22, 20189.329.439.109.119.111,405,700
May 21, 20189.499.569.309.339.33850,600
May 18, 20189.099.759.099.459.451,882,300
May 17, 20188.969.078.759.049.041,899,100
May 16, 20189.479.568.919.019.013,674,300
May 15, 20189.429.489.259.439.43981,500
May 14, 20189.649.779.499.499.49786,500
May 11, 20189.659.799.489.599.591,308,400
May 10, 20189.3710.009.369.609.601,391,700
May 09, 20189.219.609.009.429.423,014,800
May 08, 201810.3610.5510.2610.4010.401,769,300
May 07, 201810.2110.4910.0910.3510.35965,600
May 04, 20189.9810.259.9110.1510.15996,100
May 03, 20189.8410.109.839.999.991,040,500
May 02, 20189.9210.019.799.889.88760,700
May 01, 20189.889.979.749.959.957,172,600
Apr 30, 20189.879.969.739.909.90884,000
Apr 27, 20189.879.999.689.879.871,411,500
Apr 26, 20189.669.909.489.859.851,553,700
Apr 25, 20189.589.719.469.649.64952,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...