TRUE - TrueCar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201810.3410.6710.3410.6510.65490,200
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...