U.S. markets closed

TrueCar, Inc. (TRUE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.460.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20215.485.535.415.465.461,265,000
Jul 22, 20215.585.605.395.465.46465,100
Jul 21, 20215.455.665.425.605.601,467,100
Jul 20, 20215.335.535.325.455.45712,900
Jul 19, 20215.275.425.075.365.36811,000
Jul 16, 20215.525.545.365.375.37596,900
Jul 15, 20215.425.475.315.455.45652,700
Jul 14, 20215.605.645.415.425.42600,800
Jul 13, 20215.605.735.585.605.60408,500
Jul 12, 20215.665.695.585.645.64472,100
Jul 09, 20215.495.665.495.625.62522,000
Jul 08, 20215.315.665.265.465.461,073,400
Jul 07, 20215.575.605.405.445.44784,000
Jul 06, 20215.635.705.475.585.58510,300
Jul 02, 20215.575.785.555.645.64597,700
Jul 01, 20215.685.975.685.775.771,476,700
Jun 30, 20215.675.705.545.655.65690,900
Jun 29, 20215.705.755.605.665.66633,600
Jun 28, 20215.745.815.665.715.71486,700
Jun 25, 20215.825.865.695.705.702,650,600
Jun 24, 20215.815.905.735.825.82591,300
Jun 23, 20215.515.795.515.755.75982,300
Jun 22, 20215.415.555.335.515.511,288,600
Jun 21, 20215.245.345.185.345.341,038,400
Jun 18, 20215.215.305.175.205.20999,100
Jun 17, 20215.235.345.225.265.26737,200
Jun 16, 20215.195.365.165.275.27766,700
Jun 15, 20215.265.325.185.215.21580,200
Jun 14, 20215.275.395.225.295.29578,600
Jun 11, 20215.265.405.235.305.30686,100
Jun 10, 20215.425.485.315.315.31495,600
Jun 09, 20215.365.525.325.415.411,747,800
Jun 08, 20215.505.595.325.355.351,019,300
Jun 07, 20215.675.705.435.495.491,099,100
Jun 04, 20215.725.785.625.655.65612,200
Jun 03, 20215.745.895.665.745.74820,900
Jun 02, 20216.026.225.715.805.801,631,900
Jun 01, 20215.926.005.545.685.681,406,700
May 28, 20216.046.065.865.915.91980,500
May 27, 20216.006.095.746.006.002,313,200
May 26, 20215.536.085.456.056.052,153,600
May 25, 20215.095.555.035.525.522,717,400
May 24, 20214.765.014.745.005.00711,400
May 21, 20214.804.874.754.754.75458,800
May 20, 20214.664.774.604.774.77418,500
May 19, 20214.554.664.534.644.64619,300
May 18, 20214.624.764.614.664.66494,100
May 17, 20214.624.704.574.674.67534,700
May 14, 20214.574.674.544.664.66812,400
May 13, 20214.454.584.394.554.551,006,800
May 12, 20214.474.504.344.374.37894,800
May 11, 20214.384.514.304.494.49866,300
May 10, 20214.484.594.414.524.52754,600
May 07, 20214.474.644.114.624.621,524,200
May 06, 20214.634.784.474.784.781,575,900
May 05, 20214.554.694.554.624.621,016,900
May 04, 20214.644.644.364.554.551,747,300
May 03, 20214.644.684.604.664.66639,500
Apr 30, 20214.474.644.404.604.60883,300
Apr 29, 20214.474.534.404.514.51971,500
Apr 28, 20214.474.524.404.524.52720,000
Apr 27, 20214.394.474.344.454.451,078,400
Apr 26, 20214.284.464.284.414.41875,000
Apr 23, 20214.234.354.204.274.27563,400
Apr 22, 20214.204.324.134.224.22863,200
Apr 21, 20214.164.194.044.184.18979,500
Apr 20, 20214.424.444.084.164.16922,700
Apr 19, 20214.724.804.404.464.461,207,500
Apr 16, 20214.924.924.704.774.77853,200
Apr 15, 20214.934.934.774.864.86611,400
Apr 14, 20214.884.994.844.874.87656,600
Apr 13, 20214.874.894.764.854.85334,100
Apr 12, 20215.015.014.834.854.85574,200
Apr 09, 20215.055.144.995.015.01558,000
Apr 08, 20215.005.134.955.125.12562,500
Apr 07, 20215.105.104.894.934.93555,500
Apr 06, 20215.095.185.075.105.10607,200
Apr 05, 20215.105.164.815.125.121,085,500
Apr 01, 20214.795.074.775.065.06765,500
Mar 31, 20214.794.834.744.784.781,082,500
Mar 30, 20214.744.824.674.744.74479,900
Mar 29, 20214.844.904.664.744.74813,200
Mar 26, 20214.714.864.594.864.861,074,900
Mar 25, 20214.504.734.454.724.72818,300
Mar 24, 20214.865.014.494.524.52955,800
Mar 23, 20214.985.064.794.834.83722,900
Mar 22, 20215.085.114.904.984.98808,600
Mar 19, 20214.935.104.735.055.051,874,900
Mar 18, 20215.075.184.954.974.97733,400
Mar 17, 20215.065.114.925.085.08830,800
Mar 16, 20215.205.315.105.135.13959,900
Mar 15, 20215.085.225.065.205.201,104,100
Mar 12, 20215.375.375.075.185.181,031,000
Mar 11, 20215.305.365.185.345.34785,000
Mar 10, 20215.305.425.175.245.24825,600
Mar 09, 20215.015.264.915.185.181,278,400
Mar 08, 20214.895.024.824.954.951,028,600
Mar 05, 20214.774.954.634.954.95856,700
Mar 04, 20215.065.094.554.724.721,666,700
Mar 03, 20215.475.555.105.115.111,616,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...