TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20203.73003.76003.67003.71003.71001,049,500
Feb 14, 20203.69003.83503.61003.74003.74001,884,300
Feb 13, 20203.85003.90003.70003.70003.7000444,400
Feb 12, 20203.69003.96003.62003.87003.87001,561,000
Feb 11, 20203.73003.75003.63003.66003.6600937,200
Feb 10, 20203.81003.81003.62003.70003.70001,556,500
Feb 07, 20203.95003.98003.81003.81003.8100810,100
Feb 06, 20203.86003.96003.82003.95003.9500619,800
Feb 05, 20203.77003.86003.76903.85003.8500558,300
Feb 04, 20203.69003.77003.66003.74003.7400590,300
Feb 03, 20203.70003.71003.61003.65003.6500549,100
Jan 31, 20203.59003.71003.55003.70003.7000855,600
Jan 30, 20203.55003.64503.41003.64003.64001,194,600
Jan 29, 20203.88003.88003.54003.55003.5500881,300
Jan 28, 20203.96003.98003.87003.88003.8800471,000
Jan 27, 20203.87003.96003.85003.93003.93001,305,100
Jan 24, 20203.98003.99003.90003.93003.9300642,700
Jan 23, 20204.24004.24003.96003.97003.9700645,000
Jan 22, 20204.34004.36004.21004.23004.2300519,500
Jan 21, 20204.32004.38004.28004.31004.3100662,200
Jan 17, 20204.34004.40004.27004.36004.3600552,500
Jan 16, 20204.16004.32004.15004.31004.3100997,400
Jan 15, 20204.03004.16004.03004.14004.1400825,300
Jan 14, 20204.05004.08503.94004.05004.0500872,700
Jan 13, 20204.19004.19004.00004.01004.01001,526,300
Jan 10, 20204.46004.46004.16004.19004.19002,536,600
Jan 09, 20204.65004.65004.43004.45004.45001,117,600
Jan 08, 20204.64004.68004.57004.62004.6200664,200
Jan 07, 20204.69004.74504.58004.64004.6400680,800
Jan 06, 20204.73004.76004.66004.71004.7100560,400
Jan 03, 20204.83004.88004.73004.77004.7700528,100
Jan 02, 20204.80004.92004.76004.88504.8850930,000
Dec 31, 20194.65004.81004.61004.75004.75002,252,900
Dec 30, 20194.61004.89504.59004.70004.70004,271,100
Dec 27, 20194.59004.71004.55004.61004.61001,967,300
Dec 26, 20194.76004.80004.47004.60004.60001,948,600
Dec 24, 20194.77004.84004.68004.73004.7300988,800
Dec 23, 20194.80004.89504.76004.76004.7600613,000
Dec 20, 20195.00005.00004.69004.80004.80002,868,000
Dec 19, 20195.14005.21004.96504.99004.99002,173,100
Dec 18, 20195.02005.21005.01405.18005.18004,115,100
Dec 17, 20195.09005.09504.92505.03005.03001,197,500
Dec 16, 20195.10005.19005.02005.11005.11003,671,500
Dec 13, 20194.93005.06504.92005.05005.05002,430,300
Dec 12, 20194.86004.97004.85004.95004.9500875,600
Dec 11, 20194.80004.96504.78004.88004.8800762,400
Dec 10, 20194.85004.87004.77004.78004.78001,867,800
Dec 09, 20194.81004.91004.77004.86004.8600848,300
Dec 06, 20194.87004.90004.78004.83004.8300794,600
Dec 05, 20194.89004.94004.76004.83004.8300796,800
Dec 04, 20194.94004.97504.86004.87004.87001,060,600
Dec 03, 20194.91004.95004.73004.91004.9100863,900
Dec 02, 20195.27005.27004.90004.96004.96001,398,500
Nov 29, 20195.16005.28005.11005.25005.25001,156,000
Nov 27, 20195.40005.44005.13005.16005.16001,615,600
Nov 26, 20195.10005.40005.01005.37005.37002,404,800
Nov 25, 20194.93005.16004.82005.15505.15503,562,400
Nov 22, 20194.68004.90004.58004.88004.88001,895,800
Nov 21, 20194.56004.70004.49004.65004.65001,310,300
Nov 20, 20194.47004.56004.38004.54504.54501,361,700
Nov 19, 20194.57004.57004.49004.49004.4900663,400
Nov 18, 20194.59004.65004.53004.54004.5400966,100
Nov 15, 20194.53004.65004.48004.62004.62002,376,900
Nov 14, 20194.47004.51004.43004.50004.50001,292,600
Nov 13, 20194.46004.52004.37004.49004.49001,334,200
Nov 12, 20194.78004.78004.48004.53004.53001,561,700
Nov 11, 20194.77004.88004.73004.77004.77002,219,300
Nov 08, 20194.39005.42004.28004.78004.78009,023,600
Nov 07, 20193.69003.71503.61003.65003.6500896,500
Nov 06, 20193.60003.70003.59003.66003.6600946,700
Nov 05, 20193.58003.67003.57003.62003.62001,049,800
Nov 04, 20193.51003.61003.45003.58003.58001,473,400
Nov 01, 20193.28003.50003.28003.45003.45001,170,100
Oct 31, 20193.30003.35003.21003.28003.28001,184,100
Oct 30, 20193.30003.34003.25003.30503.30501,991,000
Oct 29, 20193.37003.37003.31003.31003.3100753,500
Oct 28, 20193.35003.40003.29003.37003.37001,077,300
Oct 25, 20193.28003.39503.26003.33003.3300650,800
Oct 24, 20193.30003.31503.24003.28003.2800552,500
Oct 23, 20193.35003.35003.25003.30003.3000629,400
Oct 22, 20193.35003.38003.29003.34003.3400588,600
Oct 21, 20193.41003.49303.35003.36003.3600471,500
Oct 18, 20193.36003.41003.30003.39503.39501,013,000
Oct 17, 20193.27003.52003.24003.39003.39001,238,600
Oct 16, 20193.21003.31003.19003.25003.2500667,700
Oct 15, 20193.25003.33003.21503.22503.2250790,900
Oct 14, 20193.18003.30503.16003.26003.26001,057,500
Oct 11, 20193.10003.28003.10003.20003.20001,203,600
Oct 10, 20193.09003.21503.07003.08503.08501,106,300
Oct 09, 20193.13003.16003.03503.10003.1000698,200
Oct 08, 20193.11003.17003.02003.10503.10501,050,600
Oct 07, 20193.21003.28003.10503.13003.1300816,100
Oct 04, 20193.29003.31003.14003.22003.2200576,300
Oct 03, 20193.30003.33003.16503.27503.2750836,700
Oct 02, 20193.33003.38003.20503.32003.32001,203,200
Oct 01, 20193.40003.44503.29003.36003.36001,154,200
Sep 30, 20193.44003.51003.37003.40003.4000661,300
Sep 27, 20193.52003.58003.39003.44503.44501,040,100
Sep 26, 20193.58003.62003.38503.52003.52001,013,500
Sep 25, 20193.40003.62003.39803.56003.56001,028,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...