TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20199.529.909.479.649.64775,200
Jan 17, 20199.439.629.419.569.56355,800
Jan 16, 20199.529.649.399.459.45379,300
Jan 15, 20199.469.699.419.539.53345,500
Jan 14, 20199.469.529.339.429.42342,400
Jan 11, 20199.569.729.459.559.55288,900
Jan 10, 20199.539.639.369.639.63278,100
Jan 09, 20199.669.869.529.589.58283,700
Jan 08, 20199.349.519.259.509.50394,500
Jan 07, 20199.219.369.159.269.26658,700
Jan 04, 20199.089.288.869.189.181,029,300
Jan 03, 20199.129.238.999.029.02289,600
Jan 02, 20198.919.288.809.229.22494,900
Dec 31, 20189.329.348.979.069.061,188,400
Dec 28, 20189.119.429.069.279.27441,800
Dec 27, 20188.839.098.669.089.08377,700
Dec 26, 20188.458.998.218.968.96500,900
Dec 24, 20188.188.418.038.418.41425,500
Dec 21, 20188.488.668.148.278.271,767,900
Dec 20, 20189.189.278.889.059.05452,700
Dec 19, 20189.379.599.139.219.21478,300
Dec 18, 20189.559.839.339.349.34673,700
Dec 17, 20189.719.799.319.499.491,740,400
Dec 14, 20189.7510.029.619.809.80317,100
Dec 13, 201810.0610.289.809.819.81610,300
Dec 12, 20189.8610.209.8310.0610.06411,200
Dec 11, 20189.899.999.469.789.78271,300
Dec 10, 20189.799.979.649.769.76505,400
Dec 07, 201810.2510.429.499.749.74700,500
Dec 06, 20189.6610.339.6610.2410.24787,100
Dec 04, 201810.1210.199.799.839.83664,900
Dec 03, 201810.5010.6510.1210.1310.13659,800
Nov 30, 201810.5210.6010.4110.4110.41933,200
Nov 29, 201810.6710.8910.5110.5910.59289,400
Nov 28, 201810.5810.7110.4510.7010.70653,100
Nov 27, 201810.6510.6610.4610.5710.57306,900
Nov 26, 201810.3410.6710.3410.6510.65491,300
Nov 23, 201810.1610.4410.1510.2110.21211,400
Nov 21, 201810.3010.3710.1110.2010.20456,600
Nov 20, 201810.1010.3810.0610.2010.20420,100
Nov 19, 201810.6110.7210.2210.2810.28525,400
Nov 16, 201810.5010.7210.2310.7010.70459,500
Nov 15, 201810.3610.6210.1410.6210.62483,300
Nov 14, 201810.4310.7210.3610.4010.40711,900
Nov 13, 201810.1310.6210.0610.2810.28634,200
Nov 12, 201810.0410.299.8710.0710.07535,700
Nov 09, 20189.8910.139.5110.0510.05991,500
Nov 08, 20189.3510.429.3510.0310.031,547,400
Nov 07, 201810.0010.129.279.459.453,055,400
Nov 06, 201811.3511.6711.2611.4811.481,213,300
Nov 05, 201811.5911.6111.0811.3711.37881,300
Nov 02, 201811.7311.7711.4511.5811.58584,700
Nov 01, 201811.4911.7511.2611.7011.70627,800
Oct 31, 201811.3911.4611.2311.3811.38666,300
Oct 30, 201810.9811.2210.7911.2011.20450,400
Oct 29, 201811.2111.3010.7711.0011.00469,500
Oct 26, 201811.0111.2710.6611.1111.11508,700
Oct 25, 201811.0711.3410.9511.2011.20604,300
Oct 24, 201811.4011.5110.9410.9610.96710,900
Oct 23, 201811.2311.4410.9411.3811.38474,800
Oct 22, 201811.5411.6911.3611.4211.42450,300
Oct 19, 201811.8211.9411.4111.4911.49583,200
Oct 18, 201812.1012.1211.8011.8211.82332,200
Oct 17, 201812.1612.2611.9612.1312.13515,000
Oct 16, 201812.0512.4011.9312.2412.24765,000
Oct 15, 201811.9812.0711.7811.9411.94749,100
Oct 12, 201812.2312.3911.7411.9711.97849,900
Oct 11, 201812.4812.6511.9411.9911.99994,600
Oct 10, 201813.2213.2212.4912.5712.57667,700
Oct 09, 201813.2113.4313.1513.3313.33505,900
Oct 08, 201813.2313.5113.1613.2713.27351,000
Oct 05, 201813.3013.4512.9813.2913.29496,000
Oct 04, 201813.5213.5713.2013.2513.25488,100
Oct 03, 201813.3313.6413.2413.5613.56473,100
Oct 02, 201813.7714.0613.2613.3213.32488,200
Oct 01, 201814.1614.1913.7513.8413.84556,100
Sep 28, 201814.1114.2413.8614.1014.10435,900
Sep 27, 201814.1214.2013.8614.1414.14499,300
Sep 26, 201814.1914.2614.0314.0414.04547,000
Sep 25, 201814.0114.4513.9514.1614.16787,600
Sep 24, 201813.9614.1113.7413.9513.95507,100
Sep 21, 201813.9214.5513.8213.9813.981,160,400
Sep 20, 201813.5213.9313.4613.9213.92489,800
Sep 19, 201813.4613.5413.2113.5313.53449,000
Sep 18, 201813.0913.6413.0913.4913.49361,500
Sep 17, 201813.5213.5413.1313.3813.38572,200
Sep 14, 201813.4813.8313.4813.5213.52616,300
Sep 13, 201813.3813.5813.2513.5713.57586,200
Sep 12, 201813.1113.3312.8813.2913.29430,200
Sep 11, 201813.0213.3213.0213.1413.14458,500
Sep 10, 201812.9013.1112.0613.0713.07612,500
Sep 07, 201812.7712.9412.5412.8412.84373,500
Sep 06, 201812.7812.8412.6012.7912.79569,200
Sep 05, 201812.7512.9412.6312.8212.82707,400
Sep 04, 201812.8912.9012.5912.7912.791,033,600
Aug 31, 201812.7312.8912.6912.8612.86976,100
Aug 30, 201812.7412.9112.6612.8012.80428,000
Aug 29, 201811.7412.7511.7412.7312.73994,900
Aug 28, 201812.5112.5612.2812.3512.35685,600
Aug 27, 201812.5312.5512.4012.5112.51556,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...