TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 20196.426.486.306.476.4765,148
Mar 25, 20196.366.446.196.396.39801,600
Mar 22, 20196.726.816.446.526.52910,200
Mar 21, 20196.676.866.656.776.77578,800
Mar 20, 20196.766.806.606.716.71576,800
Mar 19, 20196.866.906.736.766.76491,800
Mar 18, 20196.777.056.746.846.84597,200
Mar 15, 20196.796.966.796.936.931,214,400
Mar 14, 20196.876.896.756.796.79680,100
Mar 13, 20197.097.096.866.896.89646,500
Mar 12, 20197.077.206.997.087.08395,600
Mar 11, 20197.007.066.917.067.06531,300
Mar 08, 20196.917.026.866.986.98565,900
Mar 07, 20197.097.156.957.007.00720,300
Mar 06, 20197.287.287.087.117.11654,200
Mar 05, 20197.317.417.267.297.29706,900
Mar 04, 20197.397.457.247.357.35846,400
Mar 01, 20197.307.457.237.367.361,170,800
Feb 28, 20197.357.387.167.247.24968,500
Feb 27, 20197.487.567.357.367.361,001,000
Feb 26, 20197.587.617.377.517.512,363,200
Feb 25, 20197.777.847.597.607.601,365,100
Feb 22, 20197.607.847.547.707.701,815,600
Feb 21, 20198.108.227.557.587.581,353,000
Feb 20, 20197.698.217.618.108.103,295,400
Feb 19, 20197.847.917.387.677.673,724,200
Feb 15, 20198.358.467.697.707.708,474,500
Feb 14, 201910.0610.399.9710.2410.241,359,900
Feb 13, 201910.0510.159.9710.0610.06591,300
Feb 12, 20199.9610.159.9510.0910.09852,200
Feb 11, 20199.9310.059.859.889.88297,200
Feb 08, 20199.769.939.769.909.90379,400
Feb 07, 20199.999.999.739.869.86477,900
Feb 06, 20199.9510.139.9010.0810.08442,000
Feb 05, 20199.759.999.679.989.98657,500
Feb 04, 20199.539.779.539.759.75464,500
Feb 01, 20199.389.609.359.549.54688,300
Jan 31, 20199.269.419.239.389.38820,000
Jan 30, 20199.379.419.069.259.25587,000
Jan 29, 20199.369.509.289.299.29395,600
Jan 28, 20199.339.559.279.359.35666,500
Jan 25, 20199.299.509.209.409.401,168,600
Jan 24, 20199.269.449.199.289.28486,200
Jan 23, 20199.459.669.229.289.28377,600
Jan 22, 20199.599.719.369.409.40591,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...