Dark

TRUE
TrueCar, Inc.
stock NASDAQ

Market Open

Oct 28, 2025 10:42:54 AM EDT

2.34USD0.000%(0.00)30,139

2.33Bid 2.34Ask 0.01Spread

Pre-market

Oct 24, 2025 8:09:30 AM EDT

2.43USD+2.316%(+0.06)0

After-hours

Oct 27, 2025 4:43:30 PM EDT

2.36USD+0.799%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	2.3500	2.3500	2.3400	2.3400	0.000%	30,139	0.000%
2025-10-27	2.3900	2.3900	2.3300	2.3400	-1.474%	1,856,901	0.000%
2025-10-24	2.4000	2.4000	2.3800	2.3750	-1.042%	1,185,606	-1.474%
2025-10-23	2.4100	2.4100	2.4000	2.4000	0.000%	1,408,639	-2.500%
2025-10-22	2.4400	2.4400	2.3900	2.4000	-1.639%	2,967,646	-2.500%
2025-10-21	2.4600	2.4600	2.4400	2.4400	0.000%	729,155	-4.098%
2025-10-20	2.4500	2.4800	2.4400	2.4400	-0.408%	1,644,616	-4.098%
2025-10-17	2.4000	2.4600	2.3800	2.4500	+1.660%	2,536,328	-4.490%
2025-10-16	2.4100	2.4400	2.4000	2.4100	+0.417%	2,194,160	-2.905%
2025-10-15	2.5000	2.5000	2.3350	2.4000	+62.162%	7,427,315	-2.500%
2025-10-14	1.4000	1.5050	1.3800	1.4800	+3.497%	237,918	+58.108%
2025-10-13	1.4700	1.5200	1.4050	1.4300	-0.694%	379,641	+63.636%
2025-10-10	1.5300	1.5900	1.4250	1.4400	-7.692%	639,618	+62.500%
2025-10-09	1.6000	1.6350	1.5550	1.5600	-2.500%	295,798	+50.000%
2025-10-08	1.5900	1.6300	1.5300	1.6000	+1.911%	296,984	+46.250%
2025-10-07	1.7700	1.7900	1.5100	1.5700	-13.736%	555,141	+49.045%
2025-10-06	1.7900	1.8850	1.7750	1.8200	+2.825%	252,437	+28.571%
2025-10-03	1.7400	1.8150	1.7350	1.7700	-1.117%	188,506	+32.203%
2025-10-02	1.7200	1.8400	1.6700	1.7900	+4.678%	283,907	+30.726%
2025-10-01	1.8200	1.8400	1.7100	1.7100	-7.065%	233,132	+36.842%
2025-09-30	1.9200	1.9300	1.7700	1.8400	-5.155%	207,220	+27.174%
2025-09-29	1.9700	1.9850	1.9100	1.9400	-2.020%	202,934	+20.619%
2025-09-26	2.0500	2.0850	1.9700	1.9800	-1.980%	156,209	+18.182%
2025-09-25	2.1200	2.1350	2.0050	2.0200	-6.912%	177,779	+15.842%
2025-09-24	2.2500	2.2900	2.1350	2.1700	-3.125%	270,377	+7.834%
2025-09-23	2.4400	2.4463	2.2400	2.2400	-6.276%	328,184	+4.464%
2025-09-22	2.3200	2.4150	2.3000	2.3900	+3.017%	243,826	-2.092%
2025-09-19	2.4000	2.4200	2.3050	2.3200	-2.929%	637,886	+0.862%
2025-09-18	2.2700	2.4600	2.2700	2.3900	+7.175%	466,355	-2.092%
2025-09-17	2.3000	2.3100	2.1900	2.2300	-2.193%	814,453	+4.933%
2025-09-16	2.3900	2.4200	2.2500	2.2800	-4.202%	705,031	+2.632%
2025-09-15	2.4700	2.5300	2.3600	2.3800	-2.058%	264,923	-1.681%
2025-09-12	2.3200	2.4950	2.2800	2.4300	+8.000%	445,220	-3.704%
2025-09-11	1.9700	2.3187	1.9400	2.2500	+15.385%	503,040	+4.000%
2025-09-10	2.1500	2.1788	1.9050	1.9500	-9.302%	1,095,308	+20.000%
2025-09-09	2.2200	2.2700	2.1194	2.1500	-2.273%	139,970	+8.837%
2025-09-08	2.1800	2.2000	2.0900	2.2000	+1.852%	167,582	+6.364%
2025-09-05	2.1400	2.1900	2.1150	2.1600	+1.887%	143,266	+8.333%
2025-09-04	2.0800	2.1200	2.0150	2.1200	+2.415%	237,139	+10.377%
2025-09-03	2.1000	2.1599	2.0600	2.0700	-1.896%	141,727	+13.043%
2025-09-02	2.1500	2.2300	2.1000	2.1100	-4.091%	159,223	+10.900%
2025-08-29	2.1400	2.2300	2.0800	2.2000	+1.382%	377,872	+6.364%
2025-08-28	2.1500	2.3100	2.1300	2.1700	+2.358%	235,191	+7.834%
2025-08-27	1.9600	2.1350	1.9600	2.1200	+7.614%	1,088,627	+10.377%
2025-08-26	1.9800	2.1000	1.9500	1.9700	+0.510%	1,035,757	+18.782%
2025-08-25	2.0000	2.0600	1.9500	1.9600	-3.448%	175,138	+19.388%
2025-08-22	1.8900	2.0300	1.8900	2.0300	+6.283%	324,610	+15.271%
2025-08-21	1.8600	1.9200	1.8600	1.9100	+2.139%	148,307	+22.513%
2025-08-20	1.8500	1.9000	1.7950	1.8700	0.000%	257,081	+25.134%
2025-08-19	1.9000	1.9081	1.8400	1.8700	-2.094%	131,980	+25.134%
2025-08-18	1.8500	1.9400	1.8389	1.9100	+2.139%	284,719	+22.513%
2025-08-15	1.8800	1.9000	1.8000	1.8700	+0.538%	208,249	+25.134%
2025-08-14	1.9100	1.9100	1.8550	1.8600	-5.102%	155,702	+25.806%
2025-08-13	1.9000	1.9850	1.8900	1.9600	+3.704%	250,890	+19.388%
2025-08-12	1.8900	1.9850	1.8750	1.8900	0.000%	273,441	+23.810%
2025-08-11	2.0100	2.1008	1.8900	1.8900	-7.805%	382,244	+23.810%
2025-08-08	2.1900	2.1900	2.0100	2.0500	-0.966%	362,338	+14.146%
2025-08-07	2.0000	2.2850	1.9400	2.0700	+5.076%	1,142,903	+13.043%
2025-08-06	1.5900	1.9900	1.5300	1.9700	+22.360%	2,247,299	+18.782%
2025-08-05	1.7800	1.8300	1.5400	1.6100	-8.000%	1,347,493	+45.342%
2025-08-04	1.7700	1.8300	1.6900	1.7500	0.000%	943,740	+33.714%
2025-08-01	1.7800	1.8100	1.6900	1.7500	-4.372%	289,608	+33.714%
2025-07-31	1.9200	1.9400	1.7850	1.8300	-5.181%	191,871	+27.869%
2025-07-30	1.8500	1.9864	1.8400	1.9300	+4.324%	244,226	+21.244%
2025-07-29	1.9700	1.9700	1.7900	1.8500	-5.128%	788,985	+26.486%
2025-07-28	1.9500	2.0000	1.9400	1.9500	-0.510%	198,634	+20.000%
2025-07-25	1.9700	2.0200	1.9400	1.9600	+0.513%	83,395	+19.388%
2025-07-24	2.0500	2.0700	1.9450	1.9500	-6.250%	151,487	+20.000%
2025-07-23	2.0400	2.0850	2.0000	2.0800	+2.463%	141,755	+12.500%
2025-07-22	1.9500	2.0400	1.9500	2.0300	+3.571%	198,395	+15.271%
2025-07-21	1.9800	2.0150	1.9450	1.9600	-0.508%	148,933	+19.388%
2025-07-18	1.9800	2.0100	1.9500	1.9700	+1.026%	215,317	+18.782%
2025-07-17	1.9800	2.0000	1.9401	1.9500	-1.515%	211,637	+20.000%
2025-07-16	1.9700	2.0100	1.9500	1.9800	+1.538%	182,071	+18.182%
2025-07-15	1.9700	1.9900	1.9500	1.9500	0.000%	156,172	+20.000%
2025-07-14	1.9500	1.9800	1.9400	1.9500	0.000%	148,112	+20.000%
2025-07-11	1.9200	1.9700	1.9150	1.9500	0.000%	122,252	+20.000%
2025-07-10	1.9800	2.0200	1.9500	1.9500	-2.010%	130,242	+20.000%
2025-07-09	1.9200	1.9900	1.8650	1.9900	+4.737%	213,310	+17.588%
2025-07-08	1.7600	1.9200	1.7600	1.9000	+8.262%	283,291	+23.158%
2025-07-07	1.8600	1.8600	1.6900	1.7550	-8.115%	297,532	+33.333%
2025-07-03	1.8600	1.9650	1.8500	1.9100	+3.804%	203,804	+22.513%
2025-07-02	1.8300	1.8500	1.7900	1.8400	+0.546%	112,815	+27.174%
2025-07-01	1.8700	1.9100	1.7750	1.8300	-3.684%	205,180	+27.869%
2025-06-30	2.0000	2.0556	1.8600	1.9000	-3.553%	308,999	+23.158%
2025-06-27	1.7600	1.9700	1.7500	1.9700	+11.932%	723,800	+18.782%
2025-06-26	1.7600	1.7700	1.7219	1.7600	+0.571%	116,364	+32.955%
2025-06-25	1.8000	1.8000	1.7300	1.7500	-2.778%	159,471	+33.714%
2025-06-24	1.7300	1.8250	1.7000	1.8000	+5.882%	224,686	+30.000%
2025-06-23	1.6900	1.7750	1.6200	1.7000	0.000%	427,411	+37.647%
2025-06-20	1.6500	1.7200	1.6100	1.7000	+3.659%	538,143	+37.647%
2025-06-18	1.6100	1.6750	1.5200	1.6400	+1.863%	246,787	+42.683%
2025-06-17	1.5600	1.6300	1.5600	1.6100	+0.625%	192,530	+45.342%
2025-06-16	1.5100	1.6100	1.5000	1.6000	+7.383%	131,196	+46.250%
2025-06-13	1.5000	1.5100	1.4400	1.4900	-3.247%	461,841	+57.047%
2025-06-12	1.5800	1.6000	1.5250	1.5400	-4.348%	129,291	+51.948%
2025-06-11	1.5700	1.6450	1.5450	1.6100	+3.205%	287,155	+45.342%
2025-06-10	1.4400	1.5750	1.4400	1.5600	+8.333%	184,653	+50.000%
2025-06-09	1.4200	1.4500	1.3800	1.4400	+2.128%	397,082	+62.500%
2025-06-06	1.4300	1.4400	1.3900	1.4100	+2.174%	274,793	+65.957%
2025-06-05	1.4000	1.4300	1.3750	1.3800	-1.429%	228,447	+69.565%
2025-06-04	1.4400	1.4600	1.3850	1.4000	-3.448%	175,600	+67.143%
2025-06-03	1.5100	1.5308	1.4400	1.4500	-3.974%	196,265	+61.379%
2025-06-02	1.4600	1.5300	1.4000	1.5100	+4.138%	358,850	+54.967%
2025-05-30	1.4600	1.4800	1.4300	1.4500	-1.361%	313,906	+61.379%
2025-05-29	1.6400	1.6450	1.4600	1.4700	-9.816%	177,304	+59.184%
2025-05-28	1.6200	1.6498	1.5700	1.6300	-0.610%	277,535	+43.558%
2025-05-27	1.5100	1.6450	1.5000	1.6400	+10.067%	317,789	+42.683%
2025-05-23	1.5000	1.5650	1.4600	1.4900	-4.487%	303,203	+57.047%
2025-05-22	1.6300	1.6600	1.5600	1.5600	-5.455%	310,146	+50.000%
2025-05-21	1.6000	1.7400	1.5515	1.6500	+3.125%	430,607	+41.818%
2025-05-20	1.6600	1.6950	1.5700	1.6000	-3.614%	485,791	+46.250%
2025-05-19	1.5500	1.7250	1.5200	1.6600	+3.106%	387,892	+40.964%
2025-05-16	1.5600	1.6300	1.5150	1.6100	+3.205%	519,934	+45.342%
2025-05-15	1.4800	1.5800	1.4800	1.5600	+4.000%	386,096	+50.000%
2025-05-14	1.4300	1.5200	1.4150	1.5000	+3.448%	470,107	+56.000%
2025-05-13	1.4900	1.5350	1.4400	1.4500	-2.027%	535,126	+61.379%
2025-05-12	1.5100	1.5350	1.4000	1.4800	+6.475%	439,878	+58.108%
2025-05-09	1.4600	1.4900	1.3850	1.3900	-4.138%	229,359	+68.345%
2025-05-08	1.3600	1.4600	1.2700	1.4500	+9.848%	293,468	+61.379%
2025-05-07	1.3700	1.3800	1.3200	1.3200	-2.222%	209,797	+77.273%
2025-05-06	1.4500	1.4650	1.0515	1.3500	-8.784%	1,415,105	+73.333%
2025-05-05	1.5600	1.6190	1.4700	1.4800	-5.128%	240,381	+58.108%
2025-05-02	1.5100	1.5900	1.5100	1.5600	+3.311%	196,594	+50.000%
2025-05-01	1.5000	1.5600	1.4950	1.5100	+1.342%	163,551	+54.967%
2025-04-30	1.5400	1.5500	1.4650	1.4900	-6.289%	151,929	+57.047%
2025-04-29	1.5500	1.6799	1.5400	1.5900	+1.274%	183,113	+47.170%
2025-04-28	1.5500	1.6000	1.5100	1.5700	+0.641%	202,111	+49.045%
2025-04-25	1.5100	1.6240	1.4701	1.5600	+1.299%	609,105	+50.000%
2025-04-24	1.4300	1.5450	1.4100	1.5400	+10.000%	589,605	+51.948%
2025-04-23	1.4100	1.4400	1.3450	1.4000	+2.941%	341,853	+67.143%
2025-04-22	1.3200	1.3900	1.2900	1.3600	+5.426%	509,093	+72.059%
2025-04-21	1.2600	1.3000	1.2500	1.2900	+0.781%	277,803	+81.395%
2025-04-17	1.3000	1.3466	1.2500	1.2800	-2.290%	278,488	+82.813%
2025-04-16	1.2700	1.3300	1.2600	1.3100	+1.550%	256,516	+78.626%
2025-04-15	1.3400	1.3800	1.2800	1.2900	-4.444%	203,784	+81.395%
2025-04-14	1.4400	1.4500	1.3300	1.3500	-6.250%	209,115	+73.333%
2025-04-11	1.4500	1.4700	1.3907	1.4400	-0.690%	181,923	+62.500%
2025-04-10	1.5100	1.5100	1.4250	1.4500	-8.805%	189,097	+61.379%
2025-04-09	1.3600	1.6400	1.3600	1.5900	+14.388%	324,224	+47.170%
2025-04-08	1.4600	1.4900	1.3600	1.3900	-1.418%	386,097	+68.345%
2025-04-07	1.3500	1.5150	1.3000	1.4100	0.000%	398,561	+65.957%
2025-04-04	1.4600	1.4800	1.3340	1.4100	-6.623%	483,369	+65.957%
2025-04-03	1.5800	1.6450	1.5100	1.5100	-10.651%	364,504	+54.967%
2025-04-02	1.6400	1.7600	1.6201	1.6900	-0.588%	288,958	+38.462%
2025-04-01	1.5700	1.7700	1.5700	1.7000	+7.595%	800,666	+37.647%
2025-03-31	1.5700	1.5900	1.5100	1.5800	-0.629%	307,649	+48.101%
2025-03-28	1.6100	1.6100	1.5200	1.5900	-3.636%	271,079	+47.170%
2025-03-27	1.7400	1.7450	1.6101	1.6500	-7.821%	462,270	+41.818%
2025-03-26	1.8500	1.9400	1.7600	1.7900	-2.717%	610,321	+30.726%
2025-03-25	1.8900	1.9110	1.8200	1.8400	-2.128%	211,533	+27.174%
2025-03-24	1.8300	1.9098	1.7800	1.8800	+5.618%	383,992	+24.468%
2025-03-21	1.7400	1.7950	1.7100	1.7800	+1.136%	1,090,800	+31.461%
2025-03-20	1.7000	1.8010	1.6800	1.7600	+1.149%	356,427	+32.955%
2025-03-19	1.7400	1.7600	1.6950	1.7400	-0.571%	216,896	+34.483%
2025-03-18	1.7800	1.7900	1.7300	1.7500	-3.846%	420,783	+33.714%
2025-03-17	1.8600	1.9000	1.8000	1.8200	-3.191%	565,749	+28.571%
2025-03-14	1.9400	1.9560	1.8700	1.8800	-1.571%	369,635	+24.468%
2025-03-13	2.0500	2.0500	1.9000	1.9100	-7.282%	249,690	+22.513%
2025-03-12	2.0000	2.1000	1.9600	2.0600	+3.778%	277,003	+13.592%
2025-03-11	1.8900	2.0200	1.8850	1.9850	+5.026%	335,835	+17.884%
2025-03-10	2.0700	2.0810	1.8700	1.8900	-10.427%	672,755	+23.810%
2025-03-07	2.1400	2.1900	2.0850	2.1100	-2.315%	211,546	+10.900%
2025-03-06	2.2100	2.2300	2.1400	2.1600	-3.571%	224,111	+8.333%
2025-03-05	2.2100	2.2600	2.1750	2.2400	+1.818%	214,359	+4.464%
2025-03-04	2.1700	2.2650	2.1450	2.2000	0.000%	272,140	+6.364%
2025-03-03	2.3600	2.3900	2.2000	2.2000	-5.579%	369,012	+6.364%
2025-02-28	2.2400	2.3500	2.1900	2.3300	+3.556%	342,095	+0.429%
2025-02-27	2.3500	2.3500	2.2300	2.2500	-4.255%	161,160	+4.000%
2025-02-26	2.4600	2.4600	2.1600	2.3500	-4.082%	548,513	-0.426%
2025-02-25	2.3600	2.4650	2.2750	2.4500	+3.814%	632,690	-4.490%
2025-02-24	2.5000	2.5200	2.3250	2.3600	-5.600%	486,484	-0.847%
2025-02-21	2.6500	2.6600	2.4850	2.5000	-6.367%	495,279	-6.400%
2025-02-20	2.8100	2.8100	2.5500	2.6700	-4.301%	745,739	-12.360%
2025-02-19	3.1000	3.1300	2.5000	2.7900	-14.417%	1,357,005	-16.129%
2025-02-18	3.3600	3.3600	3.1150	3.2600	-2.395%	827,149	-28.221%
2025-02-14	3.4000	3.4000	3.3150	3.3400	-1.183%	202,343	-29.940%
2025-02-13	3.3900	3.4210	3.2850	3.3800	0.000%	998,095	-30.769%
2025-02-12	3.3100	3.4150	3.2850	3.3800	+0.297%	809,273	-30.769%
2025-02-11	3.3600	3.4900	3.3600	3.3700	-1.173%	215,334	-30.564%
2025-02-10	3.3800	3.4500	3.3400	3.4100	+2.402%	127,840	-31.378%
2025-02-07	3.3900	3.4450	3.3250	3.3300	-1.770%	144,675	-29.730%
2025-02-06	3.5700	3.5700	3.3650	3.3900	-4.775%	199,833	-30.973%
2025-02-05	3.4400	3.5650	3.4400	3.5600	+3.188%	115,321	-34.270%
2025-02-04	3.2900	3.4700	3.2700	3.4500	+4.545%	123,937	-32.174%
2025-02-03	3.3700	3.3800	3.2900	3.3000	-4.070%	141,464	-29.091%
2025-01-31	3.7000	3.7000	3.4150	3.4400	-7.527%	264,234	-31.977%
2025-01-30	3.6500	3.8300	3.6500	3.7200	+2.479%	315,500	-37.097%
2025-01-29	3.6300	3.6600	3.5600	3.6300	-0.820%	107,070	-35.537%
2025-01-28	3.7200	3.7200	3.6200	3.6600	-2.400%	97,971	-36.066%
2025-01-27	3.6000	3.8000	3.5750	3.7500	+3.591%	140,518	-37.600%
2025-01-24	3.5100	3.6500	3.5100	3.6200	+2.260%	141,768	-35.359%
2025-01-23	3.4100	3.5400	3.3800	3.5400	+2.609%	129,423	-33.898%
2025-01-22	3.4300	3.4800	3.4300	3.4500	-0.289%	103,844	-32.174%
2025-01-21	3.4700	3.5100	3.4450	3.4600	+0.290%	103,590	-32.370%
2025-01-17	3.4700	3.4700	3.3650	3.4500	+0.583%	111,201	-32.174%
2025-01-16	3.4800	3.4800	3.4000	3.4300	-1.153%	131,910	-31.778%
2025-01-15	3.3700	3.4700	3.3300	3.4700	+6.116%	116,693	-32.565%
2025-01-14	3.2600	3.3900	3.2400	3.2700	+1.553%	137,813	-28.440%
2025-01-13	3.2400	3.2650	3.1750	3.2200	-2.424%	106,540	-27.329%
2025-01-10	3.3600	3.3605	3.2640	3.3000	-4.348%	159,117	-29.091%
2025-01-08	3.4100	3.4800	3.3800	3.4500	+0.583%	149,674	-32.174%
2025-01-07	3.5300	3.5700	3.4100	3.4300	-2.557%	154,997	-31.778%
2025-01-06	3.4800	3.5650	3.4500	3.5200	+0.860%	167,820	-33.523%
2025-01-03	3.5200	3.5500	3.4310	3.4900	-0.286%	238,933	-32.951%
2025-01-02	3.6400	3.7400	3.5000	3.5000	-6.166%	188,696	-33.143%
2024-12-31	3.8100	3.8250	3.7150	3.7300	-1.323%	113,525	-37.265%
2024-12-30	3.7600	3.8150	3.6600	3.7800	+0.265%	110,356	-38.095%
2024-12-27	3.9000	3.9000	3.7100	3.7700	-4.071%	128,746	-37.931%
2024-12-26	3.8400	3.9300	3.8100	3.9300	+1.289%	89,825	-40.458%
2024-12-24	3.7700	3.8800	3.7700	3.8800	+2.375%	42,282	-39.691%
2024-12-23	3.8500	3.8800	3.7800	3.7900	-0.785%	135,006	-38.259%
2024-12-20	3.7000	3.8400	3.7000	3.8200	+1.326%	340,907	-38.743%
2024-12-19	3.9600	4.0200	3.7600	3.7700	-4.315%	194,613	-37.931%
2024-12-18	4.2400	4.2500	3.8350	3.9400	-6.413%	404,654	-40.609%
2024-12-17	4.2600	4.2600	4.1550	4.2100	-1.636%	206,316	-44.418%
2024-12-16	4.1400	4.3400	4.1300	4.2800	+3.382%	139,603	-45.327%
2024-12-13	4.1700	4.2200	4.1000	4.1400	-1.193%	112,436	-43.478%
2024-12-12	4.4200	4.4200	4.1900	4.1900	-4.119%	121,071	-44.153%
2024-12-11	4.3000	4.4200	4.1650	4.3700	+2.103%	227,653	-46.453%
2024-12-10	4.3200	4.4400	4.2150	4.2800	0.000%	386,970	-45.327%
2024-12-09	4.0200	4.3250	4.0000	4.2800	+2.885%	388,748	-45.327%
2024-12-06	4.3400	4.3400	4.1450	4.1600	-3.256%	204,326	-43.750%
2024-12-05	4.3900	4.4400	4.2800	4.3000	-2.050%	461,372	-45.581%
2024-12-04	4.6200	4.6200	4.3300	4.3900	-3.939%	207,615	-46.697%
2024-12-03	4.3300	4.5900	4.2300	4.5700	+4.817%	313,371	-48.796%
2024-12-02	4.2100	4.4000	4.1490	4.3600	+2.347%	158,244	-46.330%
2024-11-29	4.3500	4.4000	4.1700	4.2600	-2.069%	152,340	-45.070%
2024-11-27	4.2200	4.3600	4.2100	4.3500	+3.081%	194,765	-46.207%
2024-11-26	4.1300	4.2295	4.0850	4.2200	+1.932%	148,611	-44.550%
2024-11-25	4.2500	4.3400	4.1300	4.1400	-2.128%	197,629	-43.478%
2024-11-22	3.9900	4.2400	3.9500	4.2300	+6.549%	251,557	-44.681%
2024-11-21	3.9200	4.0050	3.8200	3.9700	+1.276%	218,378	-41.058%
2024-11-20	3.9700	3.9700	3.8800	3.9200	-1.508%	119,827	-40.306%
2024-11-19	3.8800	3.9950	3.8700	3.9800	+1.531%	124,777	-41.206%
2024-11-18	4.0600	4.1800	3.8950	3.9200	-3.686%	141,468	-40.306%
2024-11-15	4.1800	4.1800	4.0150	4.0700	-1.214%	245,922	-42.506%
2024-11-14	4.1600	4.1600	4.0600	4.1200	-0.723%	261,837	-43.204%
2024-11-13	4.3500	4.3500	4.1300	4.1500	-3.712%	240,209	-43.614%
2024-11-12	4.3700	4.3800	4.2550	4.3100	-1.373%	314,291	-45.708%
2024-11-11	4.1700	4.3950	4.0800	4.3700	+6.068%	262,600	-46.453%
2024-11-08	4.1500	4.2050	4.0100	4.1200	+1.478%	424,185	-43.204%
2024-11-07	4.5000	4.5300	4.0300	4.0600	-5.800%	451,446	-42.365%
2024-11-06	4.0900	4.3250	3.8100	4.3100	+7.750%	625,575	-45.708%
2024-11-05	4.0400	4.0400	3.9550	4.0000	-0.498%	219,382	-41.500%
2024-11-04	3.8900	4.1000	3.8550	4.0200	+4.145%	517,312	-41.791%
2024-11-01	3.9000	3.9400	3.7550	3.8600	-1.279%	323,433	-39.378%
2024-10-31	4.0000	4.0400	3.9100	3.9100	-2.005%	237,039	-40.153%
2024-10-30	3.8300	4.2200	3.8216	3.9900	+3.636%	914,520	-41.353%
2024-10-29	3.7400	3.8800	3.7350	3.8500	+2.122%	287,009	-39.221%
2024-10-28	3.7700	3.8500	3.7350	3.7700	+0.802%	441,971	-37.931%
2024-10-25	3.8400	3.8550	3.7400	3.7400	-1.579%	210,002	-37.433%
2024-10-24	3.5600	3.8000	3.5350	3.8000	+7.649%	249,961	-38.421%
2024-10-23	3.6100	3.6450	3.4650	3.5300	-3.022%	401,643	-33.711%
2024-10-22	3.6900	3.7100	3.6300	3.6400	-1.355%	219,401	-35.714%
2024-10-21	3.7200	3.7800	3.6100	3.6900	-1.337%	214,461	-36.585%
2024-10-18	3.8200	3.8650	3.7300	3.7400	-1.579%	274,954	-37.433%
2024-10-17	3.7800	3.8300	3.7250	3.8000	+1.064%	211,733	-38.421%
2024-10-16	3.7000	3.7850	3.6401	3.7600	+1.897%	287,163	-37.766%
2024-10-15	3.6900	3.7550	3.5950	3.6900	-0.270%	407,370	-36.585%
2024-10-14	3.6800	3.7550	3.6600	3.7000	+0.543%	264,842	-36.757%
2024-10-11	3.5800	3.7500	3.5800	3.6800	+2.222%	261,866	-36.413%
2024-10-10	3.4300	3.6150	3.4000	3.6000	+2.857%	301,065	-35.000%
2024-10-09	3.4200	3.5600	3.4200	3.5000	+2.639%	286,593	-33.143%
2024-10-08	3.2600	3.4200	3.2600	3.4100	+4.281%	235,622	-31.378%
2024-10-07	3.3500	3.3600	3.2400	3.2700	-0.608%	177,814	-28.440%
2024-10-04	3.2800	3.3500	3.2400	3.2900	+2.492%	216,046	-28.875%
2024-10-03	3.2500	3.2950	3.1850	3.2100	-2.432%	210,085	-27.103%
2024-10-02	3.1800	3.3500	3.1750	3.2900	+1.858%	197,580	-28.875%
2024-10-01	3.4400	3.4500	3.2300	3.2300	-6.377%	256,198	-27.554%
2024-09-30	3.3400	3.4550	3.3400	3.4500	+2.374%	261,243	-32.174%
2024-09-27	3.3700	3.4100	3.3500	3.3700	+1.201%	393,132	-30.564%
2024-09-26	3.4000	3.4100	3.3300	3.3300	-0.893%	283,730	-29.730%
2024-09-25	3.3500	3.4100	3.3150	3.3600	+0.599%	282,324	-30.357%
2024-09-24	3.2800	3.4050	3.2600	3.3400	+2.141%	190,936	-29.940%
2024-09-23	3.2900	3.3500	3.2450	3.2700	+0.307%	208,368	-28.440%
2024-09-20	3.2700	3.3900	3.2500	3.2600	-1.511%	723,507	-28.221%
2024-09-19	3.2400	3.3593	3.2000	3.3100	+4.747%	247,933	-29.305%
2024-09-18	3.1200	3.2400	3.1200	3.1600	+0.637%	321,340	-25.949%
2024-09-17	3.2400	3.2500	3.1300	3.1400	-1.567%	251,228	-25.478%
2024-09-16	3.2100	3.2300	3.1350	3.1900	0.000%	238,628	-26.646%
2024-09-13	3.1300	3.2800	3.1300	3.1900	+1.917%	305,573	-26.646%
2024-09-12	3.0800	3.2100	3.0250	3.1300	+3.300%	304,318	-25.240%
2024-09-11	3.0400	3.1050	3.0100	3.0300	-1.303%	272,090	-22.772%
2024-09-10	3.0700	3.0950	3.0200	3.0700	0.000%	197,517	-23.779%
2024-09-09	2.9900	3.1050	2.9900	3.0700	+2.676%	337,887	-23.779%
2024-09-06	3.1000	3.1800	2.9800	2.9900	-4.167%	382,195	-21.739%
2024-09-05	3.0000	3.2200	2.9800	3.1200	+3.654%	365,836	-25.000%
2024-09-04	2.8900	3.0250	2.8750	3.0100	+4.152%	210,924	-22.259%
2024-09-03	2.9500	3.0200	2.8800	2.8900	-3.667%	248,382	-19.031%
2024-08-30	2.9800	3.0050	2.9600	3.0000	+1.351%	165,518	-22.000%
2024-08-29	2.9100	3.0150	2.9100	2.9600	+2.069%	201,063	-20.946%
2024-08-28	3.0200	3.0200	2.9000	2.9000	-2.027%	200,762	-19.310%
2024-08-27	2.9800	3.0450	2.9600	2.9600	-1.333%	215,714	-20.946%
2024-08-26	2.8900	3.0050	2.8400	3.0000	+5.634%	339,169	-22.000%
2024-08-23	2.8200	2.9475	2.8100	2.8400	+2.158%	349,911	-17.606%
2024-08-22	2.8300	2.8720	2.7800	2.7800	-1.418%	235,023	-15.827%
2024-08-21	2.8200	2.8650	2.7700	2.8200	+1.075%	357,888	-17.021%
2024-08-20	2.9100	2.9100	2.7800	2.7900	-4.778%	222,408	-16.129%
2024-08-19	2.9200	3.0075	2.9150	2.9300	+1.384%	262,460	-20.137%
2024-08-16	2.9500	3.0000	2.8850	2.8900	-2.034%	223,765	-19.031%
2024-08-15	3.0100	3.0300	2.9300	2.9500	+1.375%	245,419	-20.678%
2024-08-14	2.9600	2.9900	2.8400	2.9100	-1.020%	177,477	-19.588%
2024-08-13	2.8000	2.9550	2.7900	2.9400	+5.376%	143,149	-20.408%
2024-08-12	2.8800	2.9100	2.7800	2.7900	-3.125%	217,728	-16.129%
2024-08-09	2.8500	2.9550	2.8500	2.8800	+0.699%	262,331	-18.750%
2024-08-08	2.7600	2.9000	2.7000	2.8600	+5.535%	324,071	-18.182%
2024-08-07	2.7900	2.9300	2.7000	2.7100	-0.368%	353,997	-13.653%
2024-08-06	2.6000	2.8000	2.5600	2.7200	-13.651%	518,407	-13.971%
2024-08-05	3.1100	3.2900	3.1001	3.1500	-6.805%	336,481	-25.714%
2024-08-02	3.2000	3.4600	3.1800	3.3800	-1.170%	259,528	-30.769%
2024-08-01	3.6800	3.7300	3.3500	3.4200	-6.557%	320,248	-31.579%
2024-07-31	3.7200	3.7600	3.6525	3.6600	-0.272%	408,632	-36.066%
2024-07-30	3.6700	3.7326	3.6150	3.6700	+0.273%	191,132	-36.240%
2024-07-29	3.7300	3.7900	3.6550	3.6600	-2.400%	187,746	-36.066%
2024-07-26	3.8900	3.9300	3.7300	3.7500	-1.055%	271,607	-37.600%
2024-07-25	3.7200	3.9550	3.6900	3.7900	+2.156%	404,929	-38.259%
2024-07-24	3.6800	3.8700	3.6800	3.7100	-0.269%	223,110	-36.927%
2024-07-23	3.7600	3.8400	3.6600	3.7200	-1.847%	318,132	-37.097%
2024-07-22	3.6500	3.8400	3.6500	3.7900	+4.121%	204,417	-38.259%
2024-07-19	3.6900	3.7900	3.6400	3.6400	-1.087%	231,785	-35.714%
2024-07-18	3.6900	3.8099	3.6600	3.6800	-1.604%	194,251	-36.413%
2024-07-17	3.7500	3.8500	3.7050	3.7400	-1.837%	240,341	-37.433%
2024-07-16	3.7000	3.8200	3.6000	3.8100	+4.959%	367,994	-38.583%
2024-07-15	3.4900	3.7000	3.4350	3.6300	+5.217%	297,067	-35.537%
2024-07-12	3.4900	3.5400	3.4350	3.4500	+0.291%	276,635	-32.174%
2024-07-11	3.2000	3.4400	3.1750	3.4400	+9.206%	356,952	-31.977%
2024-07-10	3.2100	3.2200	3.1350	3.1500	-0.631%	254,066	-25.714%
2024-07-09	3.2000	3.2400	3.1300	3.1700	-0.938%	122,531	-26.183%
2024-07-08	3.1600	3.2550	3.1600	3.2000	+1.587%	166,415	-26.875%
2024-07-05	3.0600	3.1700	3.0600	3.1500	+1.942%	113,345	-25.714%
2024-07-03	3.1200	3.2200	3.0900	3.0900	-0.323%	88,254	-24.272%
2024-07-02	3.0300	3.1400	3.0150	3.1000	+2.310%	218,923	-24.516%
2024-07-01	3.1300	3.1300	3.0100	3.0300	-3.195%	207,674	-22.772%
2024-06-28	3.0600	3.2000	3.0450	3.1300	+3.642%	497,762	-25.240%
2024-06-27	2.8700	3.0300	2.8700	3.0200	+5.965%	163,603	-22.517%
2024-06-26	2.8200	2.9300	2.8050	2.8500	-0.697%	190,841	-17.895%
2024-06-25	2.7900	2.9100	2.7600	2.8700	+2.867%	144,239	-18.467%
2024-06-24	2.7600	2.8700	2.7500	2.7900	+0.360%	134,107	-16.129%
2024-06-21	2.8000	2.8400	2.7600	2.7800	-0.714%	324,851	-15.827%
2024-06-20	2.7300	2.8000	2.7300	2.8000	+1.083%	130,805	-16.429%
2024-06-18	2.7800	2.8300	2.7600	2.7700	-1.071%	178,639	-15.523%
2024-06-17	2.7500	2.8600	2.7500	2.8000	+0.719%	168,148	-16.429%
2024-06-14	2.8500	2.8800	2.7700	2.7800	-4.467%	126,847	-15.827%
2024-06-13	2.9700	3.0000	2.9000	2.9100	-2.349%	103,564	-19.588%
2024-06-12	2.9300	3.0900	2.9100	2.9800	+5.674%	158,607	-21.477%
2024-06-11	2.7300	2.8650	2.7200	2.8200	+2.174%	188,248	-17.021%
2024-06-10	2.8900	2.8900	2.7550	2.7600	-4.828%	83,529	-15.217%
2024-06-07	2.8700	2.9150	2.8150	2.9000	+0.694%	103,434	-19.310%
2024-06-06	2.9200	3.0000	2.8800	2.8800	-2.373%	157,501	-18.750%
2024-06-05	2.8100	2.9500	2.7600	2.9500	+5.357%	122,367	-20.678%
2024-06-04	2.8200	2.8750	2.7700	2.8000	-3.448%	87,650	-16.429%
2024-06-03	3.0000	3.0000	2.8600	2.9000	-1.695%	68,443	-19.310%
2024-05-31	2.9300	2.9700	2.8500	2.9500	+1.375%	137,208	-20.678%
2024-05-30	2.8600	2.9600	2.8600	2.9100	+1.748%	126,621	-19.588%
2024-05-29	2.8200	2.9100	2.8200	2.8600	-1.379%	117,418	-18.182%
2024-05-28	2.8100	2.9200	2.7850	2.9000	+2.113%	181,442	-19.310%
2024-05-24	2.9400	2.9500	2.8200	2.8400	-2.740%	94,739	-17.606%
2024-05-23	3.0800	3.0800	2.9000	2.9200	-5.195%	172,881	-19.863%
2024-05-22	3.0500	3.0900	3.0300	3.0800	+1.650%	130,087	-24.026%
2024-05-21	3.0500	3.0800	3.0100	3.0300	-0.656%	171,759	-22.772%
2024-05-20	2.9900	3.0734	2.9900	3.0500	+1.329%	181,426	-23.279%
2024-05-17	2.8800	3.0200	2.8600	3.0100	+4.878%	182,514	-22.259%
2024-05-16	2.8300	2.9250	2.8300	2.8700	+0.702%	117,233	-18.467%
2024-05-15	2.8000	2.8500	2.6900	2.8500	+2.888%	151,758	-17.895%
2024-05-14	2.8000	2.8500	2.7500	2.7700	+2.593%	184,601	-15.523%
2024-05-13	2.8200	2.8250	2.7000	2.7000	-3.226%	198,887	-13.333%
2024-05-10	2.8800	2.9200	2.7850	2.7900	-3.125%	120,850	-16.129%
2024-05-09	2.7400	2.8900	2.7400	2.8800	+5.495%	139,615	-18.750%
2024-05-08	2.8200	2.8500	2.7300	2.7300	-5.208%	126,962	-14.286%

.dark-mode .rXgKhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXgKhS{ color: #333333; background-color: white; border: 2px solid #333333; }TRUETrueCar, Inc.stock NASDAQ

TRUE
TrueCar, Inc.
stock NASDAQ