TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201813.9214.5513.8213.9813.98996,787
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
Aug 24, 201812.3812.5112.3212.4512.45498,400
Aug 23, 201812.5012.5612.3512.3812.38595,300
Aug 22, 201812.4212.6412.3212.4912.49411,300
Aug 21, 201812.6112.6612.4212.4912.49567,500
Aug 20, 201812.6612.7712.5412.5412.54382,700
Aug 17, 201812.2712.6812.2612.6512.651,151,900
Aug 16, 201812.3812.4912.3112.4612.46670,500
Aug 15, 201812.3512.4512.1212.3912.391,462,800
Aug 14, 201812.4412.7512.3112.4712.47890,000
Aug 13, 201812.9712.9911.8712.4912.492,741,700
Aug 10, 201811.7813.6411.5512.7912.796,998,700
Aug 09, 201811.3211.6611.1511.3811.382,742,300
Aug 08, 201811.6211.6611.2311.3211.32898,800
Aug 07, 201811.5611.6511.4411.6311.63410,000
Aug 06, 201811.4511.6111.4011.5411.54340,100
Aug 03, 201811.5211.6011.3811.4611.46495,900
Aug 02, 201811.1611.6111.0711.4911.49643,800
Aug 01, 201811.0811.3610.9711.2511.25828,400
Jul 31, 201810.8711.1510.7111.1211.12670,100
Jul 30, 201811.0111.1010.8310.8710.87355,700
Jul 27, 201811.5611.5810.9711.0711.07825,900
Jul 26, 201811.5511.7911.5211.5511.55536,000
Jul 25, 201811.3411.5911.0911.5711.57444,000
Jul 24, 201811.4411.5511.1611.3211.32593,400
Jul 23, 201811.3011.3911.1811.3611.36531,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...