Dark

TRUE
TrueCar, Inc.
stock NASDAQ

Inactive

Jan 21, 2026

2.54USD+14.932%(+0.33)14,768,219

Pre-market

0.00USD-100.000%(-2.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	2.5400	2.5400	2.5300	2.5400	+14.932%	14,768,219	0.000%
2026-01-20	2.1500	2.2250	2.1050	2.2100	+4.739%	1,204,196	+14.932%
2026-01-16	2.1500	2.1600	2.1100	2.1100	-1.860%	551,668	+20.379%
2026-01-15	2.1700	2.1700	2.1100	2.1500	+1.896%	526,102	+18.140%
2026-01-14	2.1200	2.1300	2.1050	2.1100	+0.957%	523,444	+20.379%
2026-01-13	2.1600	2.1810	2.0601	2.0900	-2.336%	1,473,225	+21.531%
2026-01-12	2.2100	2.2200	2.1300	2.1400	-2.283%	850,777	+18.692%
2026-01-09	2.1700	2.2190	2.1700	2.1900	+1.389%	653,010	+15.982%
2026-01-08	2.3100	2.3150	2.1500	2.1600	-6.494%	2,623,418	+17.593%
2026-01-07	2.3100	2.3399	2.3000	2.3100	0.000%	735,365	+9.957%
2026-01-06	2.3100	2.3175	2.3000	2.3100	0.000%	655,723	+9.957%
2026-01-05	2.2900	2.3450	2.2800	2.3100	+1.762%	1,028,940	+9.957%
2026-01-02	2.3000	2.3100	2.2500	2.2700	+0.442%	795,584	+11.894%
2025-12-31	2.2800	2.2889	2.2500	2.2600	-0.877%	598,634	+12.389%
2025-12-30	2.3000	2.3200	2.2700	2.2800	-0.870%	500,329	+11.404%
2025-12-29	2.3200	2.3300	2.2700	2.3000	-2.128%	740,839	+10.435%
2025-12-26	2.3300	2.3500	2.3200	2.3500	+1.293%	246,352	+8.085%
2025-12-24	2.3400	2.3400	2.2850	2.3200	-0.429%	220,145	+9.483%
2025-12-23	2.3500	2.3850	2.3001	2.3300	+3.097%	2,976,489	+9.013%
2025-12-22	2.1900	2.3250	2.1700	2.2600	+5.607%	988,482	+12.389%
2025-12-19	2.2300	2.2500	2.1400	2.1400	-3.604%	996,373	+18.692%
2025-12-18	2.2300	2.2500	2.2100	2.2200	+0.452%	651,781	+14.414%
2025-12-17	2.2600	2.2700	2.2000	2.2100	-2.212%	621,645	+14.932%
2025-12-16	2.2300	2.2600	2.2200	2.2600	+3.196%	886,960	+12.389%
2025-12-15	2.1600	2.2000	2.1400	2.1900	+2.336%	807,883	+15.982%
2025-12-12	2.1700	2.1800	2.1200	2.1400	-0.465%	517,561	+18.692%
2025-12-11	2.1700	2.2000	2.1500	2.1500	-0.922%	429,967	+18.140%
2025-12-10	2.1800	2.1987	2.1600	2.1700	-0.913%	601,151	+17.051%
2025-12-09	2.1600	2.2200	2.1550	2.1900	+1.860%	508,623	+15.982%
2025-12-08	2.1600	2.1850	2.1400	2.1500	-0.463%	407,417	+18.140%
2025-12-05	2.1800	2.2000	2.0950	2.1600	-0.461%	805,199	+17.593%
2025-12-04	2.2200	2.2250	2.1208	2.1700	-1.364%	862,082	+17.051%
2025-12-03	2.1500	2.2000	2.1400	2.2000	+2.804%	563,250	+15.455%
2025-12-02	2.1300	2.1500	2.1200	2.1400	+0.943%	633,216	+18.692%
2025-12-01	2.1200	2.1600	2.1100	2.1200	-0.469%	526,229	+19.811%
2025-11-28	2.1300	2.1500	2.1100	2.1300	+0.472%	204,340	+19.249%
2025-11-26	2.1500	2.1750	2.1200	2.1200	-1.852%	707,752	+19.811%
2025-11-25	2.1100	2.1750	2.0900	2.1600	+2.857%	288,478	+17.593%
2025-11-24	2.1000	2.1100	2.0650	2.1000	+0.478%	429,440	+20.952%
2025-11-21	2.1300	2.1450	2.0600	2.0900	-1.415%	843,454	+21.531%
2025-11-20	2.2300	2.2300	2.1000	2.1200	-3.196%	716,542	+19.811%
2025-11-19	2.2200	2.2600	2.1600	2.1900	-1.351%	480,934	+15.982%
2025-11-18	2.2300	2.2600	2.2100	2.2200	0.000%	325,211	+14.414%
2025-11-17	2.2900	2.3200	2.2100	2.2200	-3.478%	336,494	+14.414%
2025-11-14	2.2700	2.3200	2.2500	2.3000	+1.322%	505,530	+10.435%
2025-11-13	2.2700	2.2850	2.2500	2.2700	-0.873%	488,210	+11.894%
2025-11-12	2.2800	2.3250	2.2750	2.2900	+0.439%	426,500	+10.917%
2025-11-11	2.2200	2.2800	2.2000	2.2800	+5.556%	740,693	+11.404%
2025-11-10	2.2200	2.2200	2.1550	2.1600	-1.370%	423,413	+17.593%
2025-11-07	2.1900	2.2100	2.1700	2.1900	-0.455%	426,834	+15.982%
2025-11-06	2.2200	2.2200	2.1500	2.2000	0.000%	391,893	+15.455%
2025-11-05	2.2000	2.2100	2.1800	2.2000	+0.457%	318,523	+15.455%
2025-11-04	2.1900	2.2200	2.1500	2.1900	0.000%	541,889	+15.982%
2025-11-03	2.2300	2.2300	2.1750	2.1900	-0.455%	554,315	+15.982%
2025-10-31	2.3000	2.3100	2.0000	2.2000	-3.509%	2,064,986	+15.455%
2025-10-30	2.2900	2.3165	2.2800	2.2800	0.000%	421,300	+11.404%
2025-10-29	2.3100	2.3250	2.2550	2.2800	-0.870%	586,970	+11.404%
2025-10-28	2.3600	2.3600	2.3000	2.3000	-2.128%	524,751	+10.435%
2025-10-27	2.3900	2.3900	2.3300	2.3500	-1.261%	1,856,921	+8.085%
2025-10-24	2.4100	2.4100	2.3700	2.3800	-1.245%	1,185,606	+6.723%
2025-10-23	2.4200	2.4200	2.4000	2.4100	0.000%	1,408,639	+5.394%
2025-10-22	2.4400	2.4500	2.3900	2.4100	-1.230%	2,968,233	+5.394%
2025-10-21	2.4500	2.4600	2.4400	2.4400	0.000%	730,790	+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	+3.673%
2025-10-16	2.4100	2.4400	2.4000	2.4100	+0.417%	2,194,160	+5.394%
2025-10-15	2.5000	2.5000	2.3350	2.4000	+62.162%	7,427,315	+5.833%
2025-10-14	1.4000	1.5050	1.3800	1.4800	+3.497%	237,918	+71.622%
2025-10-13	1.4700	1.5200	1.4050	1.4300	-0.694%	379,641	+77.622%
2025-10-10	1.5300	1.5900	1.4250	1.4400	-7.692%	639,618	+76.389%
2025-10-09	1.6000	1.6350	1.5550	1.5600	-2.500%	295,798	+62.821%
2025-10-08	1.5900	1.6300	1.5300	1.6000	+1.911%	296,984	+58.750%
2025-10-07	1.7700	1.7900	1.5100	1.5700	-13.736%	555,141	+61.783%
2025-10-06	1.7900	1.8850	1.7750	1.8200	+2.825%	252,437	+39.560%
2025-10-03	1.7400	1.8150	1.7350	1.7700	-1.117%	188,506	+43.503%
2025-10-02	1.7200	1.8400	1.6700	1.7900	+4.678%	283,907	+41.899%
2025-10-01	1.8200	1.8400	1.7100	1.7100	-7.065%	233,132	+48.538%
2025-09-30	1.9200	1.9300	1.7700	1.8400	-5.155%	207,220	+38.043%
2025-09-29	1.9700	1.9850	1.9100	1.9400	-2.020%	202,934	+30.928%
2025-09-26	2.0500	2.0850	1.9700	1.9800	-1.980%	156,209	+28.283%
2025-09-25	2.1200	2.1350	2.0050	2.0200	-6.912%	177,779	+25.743%
2025-09-24	2.2500	2.2900	2.1350	2.1700	-3.125%	270,377	+17.051%
2025-09-23	2.4400	2.4463	2.2400	2.2400	-6.276%	328,184	+13.393%
2025-09-22	2.3200	2.4150	2.3000	2.3900	+3.017%	243,826	+6.276%
2025-09-19	2.4000	2.4200	2.3050	2.3200	-2.929%	637,886	+9.483%
2025-09-18	2.2700	2.4600	2.2700	2.3900	+7.175%	466,355	+6.276%
2025-09-17	2.3000	2.3100	2.1900	2.2300	-2.193%	814,453	+13.901%
2025-09-16	2.3900	2.4200	2.2500	2.2800	-4.202%	705,031	+11.404%
2025-09-15	2.4700	2.5300	2.3600	2.3800	-2.058%	264,923	+6.723%
2025-09-12	2.3200	2.4950	2.2800	2.4300	+8.000%	445,220	+4.527%
2025-09-11	1.9700	2.3187	1.9400	2.2500	+15.385%	503,040	+12.889%
2025-09-10	2.1500	2.1788	1.9050	1.9500	-9.302%	1,095,308	+30.256%
2025-09-09	2.2200	2.2700	2.1194	2.1500	-2.273%	139,970	+18.140%
2025-09-08	2.1800	2.2000	2.0900	2.2000	+1.852%	167,582	+15.455%
2025-09-05	2.1400	2.1900	2.1150	2.1600	+1.887%	143,266	+17.593%
2025-09-04	2.0800	2.1200	2.0150	2.1200	+2.415%	237,139	+19.811%
2025-09-03	2.1000	2.1599	2.0600	2.0700	-1.896%	141,727	+22.705%
2025-09-02	2.1500	2.2300	2.1000	2.1100	-4.091%	159,223	+20.379%
2025-08-29	2.1400	2.2300	2.0800	2.2000	+1.382%	377,872	+15.455%
2025-08-28	2.1500	2.3100	2.1300	2.1700	+2.358%	235,191	+17.051%
2025-08-27	1.9600	2.1350	1.9600	2.1200	+7.614%	1,088,627	+19.811%
2025-08-26	1.9800	2.1000	1.9500	1.9700	+0.510%	1,035,757	+28.934%
2025-08-25	2.0000	2.0600	1.9500	1.9600	-3.448%	175,138	+29.592%
2025-08-22	1.8900	2.0300	1.8900	2.0300	+6.283%	324,610	+25.123%
2025-08-21	1.8600	1.9200	1.8600	1.9100	+2.139%	148,307	+32.984%
2025-08-20	1.8500	1.9000	1.7950	1.8700	0.000%	257,081	+35.829%
2025-08-19	1.9000	1.9081	1.8400	1.8700	-2.094%	131,980	+35.829%
2025-08-18	1.8500	1.9400	1.8389	1.9100	+2.139%	284,719	+32.984%
2025-08-15	1.8800	1.9000	1.8000	1.8700	+0.538%	208,249	+35.829%
2025-08-14	1.9100	1.9100	1.8550	1.8600	-5.102%	155,702	+36.559%
2025-08-13	1.9000	1.9850	1.8900	1.9600	+3.704%	250,890	+29.592%
2025-08-12	1.8900	1.9850	1.8750	1.8900	0.000%	273,441	+34.392%
2025-08-11	2.0100	2.1008	1.8900	1.8900	-7.805%	382,244	+34.392%
2025-08-08	2.1900	2.1900	2.0100	2.0500	-0.966%	362,338	+23.902%
2025-08-07	2.0000	2.2850	1.9400	2.0700	+5.076%	1,142,903	+22.705%
2025-08-06	1.5900	1.9900	1.5300	1.9700	+22.360%	2,247,299	+28.934%
2025-08-05	1.7800	1.8300	1.5400	1.6100	-8.000%	1,347,493	+57.764%
2025-08-04	1.7700	1.8300	1.6900	1.7500	0.000%	943,740	+45.143%
2025-08-01	1.7800	1.8100	1.6900	1.7500	-4.372%	289,608	+45.143%
2025-07-31	1.9200	1.9400	1.7850	1.8300	-5.181%	191,871	+38.798%
2025-07-30	1.8500	1.9864	1.8400	1.9300	+4.324%	244,226	+31.606%
2025-07-29	1.9700	1.9700	1.7900	1.8500	-5.128%	788,985	+37.297%
2025-07-28	1.9500	2.0000	1.9400	1.9500	-0.510%	198,634	+30.256%
2025-07-25	1.9700	2.0200	1.9400	1.9600	+0.513%	83,395	+29.592%
2025-07-24	2.0500	2.0700	1.9450	1.9500	-6.250%	151,487	+30.256%
2025-07-23	2.0400	2.0850	2.0000	2.0800	+2.463%	141,755	+22.115%
2025-07-22	1.9500	2.0400	1.9500	2.0300	+3.571%	198,395	+25.123%
2025-07-21	1.9800	2.0150	1.9450	1.9600	-0.508%	148,933	+29.592%
2025-07-18	1.9800	2.0100	1.9500	1.9700	+1.026%	215,317	+28.934%
2025-07-17	1.9800	2.0000	1.9401	1.9500	-1.515%	211,637	+30.256%
2025-07-16	1.9700	2.0100	1.9500	1.9800	+1.538%	182,071	+28.283%
2025-07-15	1.9700	1.9900	1.9500	1.9500	0.000%	156,172	+30.256%
2025-07-14	1.9500	1.9800	1.9400	1.9500	0.000%	148,112	+30.256%
2025-07-11	1.9200	1.9700	1.9150	1.9500	0.000%	122,252	+30.256%
2025-07-10	1.9800	2.0200	1.9500	1.9500	-2.010%	130,242	+30.256%
2025-07-09	1.9200	1.9900	1.8650	1.9900	+4.737%	213,310	+27.638%
2025-07-08	1.7600	1.9200	1.7600	1.9000	+8.262%	283,291	+33.684%
2025-07-07	1.8600	1.8600	1.6900	1.7550	-8.115%	297,532	+44.729%
2025-07-03	1.8600	1.9650	1.8500	1.9100	+3.804%	203,804	+32.984%
2025-07-02	1.8300	1.8500	1.7900	1.8400	+0.546%	112,815	+38.043%
2025-07-01	1.8700	1.9100	1.7750	1.8300	-3.684%	205,180	+38.798%
2025-06-30	2.0000	2.0556	1.8600	1.9000	-3.553%	308,999	+33.684%
2025-06-27	1.7600	1.9700	1.7500	1.9700	+11.932%	723,800	+28.934%
2025-06-26	1.7600	1.7700	1.7219	1.7600	+0.571%	116,364	+44.318%
2025-06-25	1.8000	1.8000	1.7300	1.7500	-2.778%	159,471	+45.143%
2025-06-24	1.7300	1.8250	1.7000	1.8000	+5.882%	224,686	+41.111%
2025-06-23	1.6900	1.7750	1.6200	1.7000	0.000%	427,411	+49.412%
2025-06-20	1.6500	1.7200	1.6100	1.7000	+3.659%	538,143	+49.412%
2025-06-18	1.6100	1.6750	1.5200	1.6400	+1.863%	246,787	+54.878%
2025-06-17	1.5600	1.6300	1.5600	1.6100	+0.625%	192,530	+57.764%
2025-06-16	1.5100	1.6100	1.5000	1.6000	+7.383%	131,196	+58.750%
2025-06-13	1.5000	1.5100	1.4400	1.4900	-3.247%	461,841	+70.470%
2025-06-12	1.5800	1.6000	1.5250	1.5400	-4.348%	129,291	+64.935%
2025-06-11	1.5700	1.6450	1.5450	1.6100	+3.205%	287,155	+57.764%
2025-06-10	1.4400	1.5750	1.4400	1.5600	+8.333%	184,653	+62.821%
2025-06-09	1.4200	1.4500	1.3800	1.4400	+2.128%	397,082	+76.389%
2025-06-06	1.4300	1.4400	1.3900	1.4100	+2.174%	274,793	+80.142%
2025-06-05	1.4000	1.4300	1.3750	1.3800	-1.429%	228,447	+84.058%
2025-06-04	1.4400	1.4600	1.3850	1.4000	-3.448%	175,600	+81.429%
2025-06-03	1.5100	1.5308	1.4400	1.4500	-3.974%	196,265	+75.172%
2025-06-02	1.4600	1.5300	1.4000	1.5100	+4.138%	358,850	+68.212%
2025-05-30	1.4600	1.4800	1.4300	1.4500	-1.361%	313,906	+75.172%
2025-05-29	1.6400	1.6450	1.4600	1.4700	-9.816%	177,304	+72.789%
2025-05-28	1.6200	1.6498	1.5700	1.6300	-0.610%	277,535	+55.828%
2025-05-27	1.5100	1.6450	1.5000	1.6400	+10.067%	317,789	+54.878%
2025-05-23	1.5000	1.5650	1.4600	1.4900	-4.487%	303,203	+70.470%
2025-05-22	1.6300	1.6600	1.5600	1.5600	-5.455%	310,146	+62.821%
2025-05-21	1.6000	1.7400	1.5515	1.6500	+3.125%	430,607	+53.939%
2025-05-20	1.6600	1.6950	1.5700	1.6000	-3.614%	485,791	+58.750%
2025-05-19	1.5500	1.7250	1.5200	1.6600	+3.106%	387,892	+53.012%
2025-05-16	1.5600	1.6300	1.5150	1.6100	+3.205%	519,934	+57.764%
2025-05-15	1.4800	1.5800	1.4800	1.5600	+4.000%	386,096	+62.821%
2025-05-14	1.4300	1.5200	1.4150	1.5000	+3.448%	470,107	+69.333%
2025-05-13	1.4900	1.5350	1.4400	1.4500	-2.027%	535,126	+75.172%
2025-05-12	1.5100	1.5350	1.4000	1.4800	+6.475%	439,878	+71.622%
2025-05-09	1.4600	1.4900	1.3850	1.3900	-4.138%	229,359	+82.734%
2025-05-08	1.3600	1.4600	1.2700	1.4500	+9.848%	293,468	+75.172%
2025-05-07	1.3700	1.3800	1.3200	1.3200	-2.222%	209,797	+92.424%
2025-05-06	1.4500	1.4650	1.0515	1.3500	-8.784%	1,415,105	+88.148%
2025-05-05	1.5600	1.6190	1.4700	1.4800	-5.128%	240,381	+71.622%
2025-05-02	1.5100	1.5900	1.5100	1.5600	+3.311%	196,594	+62.821%
2025-05-01	1.5000	1.5600	1.4950	1.5100	+1.342%	163,551	+68.212%
2025-04-30	1.5400	1.5500	1.4650	1.4900	-6.289%	151,929	+70.470%
2025-04-29	1.5500	1.6799	1.5400	1.5900	+1.274%	183,113	+59.748%
2025-04-28	1.5500	1.6000	1.5100	1.5700	+0.641%	202,111	+61.783%
2025-04-25	1.5100	1.6240	1.4701	1.5600	+1.299%	609,105	+62.821%
2025-04-24	1.4300	1.5450	1.4100	1.5400	+10.000%	589,605	+64.935%
2025-04-23	1.4100	1.4400	1.3450	1.4000	+2.941%	341,853	+81.429%
2025-04-22	1.3200	1.3900	1.2900	1.3600	+5.426%	509,093	+86.765%
2025-04-21	1.2600	1.3000	1.2500	1.2900	+0.781%	277,803	+96.899%
2025-04-17	1.3000	1.3466	1.2500	1.2800	-2.290%	278,488	+98.438%
2025-04-16	1.2700	1.3300	1.2600	1.3100	+1.550%	256,516	+93.893%
2025-04-15	1.3400	1.3800	1.2800	1.2900	-4.444%	203,784	+96.899%
2025-04-14	1.4400	1.4500	1.3300	1.3500	-6.250%	209,115	+88.148%
2025-04-11	1.4500	1.4700	1.3907	1.4400	-0.690%	181,923	+76.389%
2025-04-10	1.5100	1.5100	1.4250	1.4500	-8.805%	189,097	+75.172%
2025-04-09	1.3600	1.6400	1.3600	1.5900	+14.388%	324,224	+59.748%
2025-04-08	1.4600	1.4900	1.3600	1.3900	-1.418%	386,097	+82.734%
2025-04-07	1.3500	1.5150	1.3000	1.4100	0.000%	398,561	+80.142%
2025-04-04	1.4600	1.4800	1.3340	1.4100	-6.623%	483,369	+80.142%
2025-04-03	1.5800	1.6450	1.5100	1.5100	-10.651%	364,504	+68.212%
2025-04-02	1.6400	1.7600	1.6201	1.6900	-0.588%	288,958	+50.296%
2025-04-01	1.5700	1.7700	1.5700	1.7000	+7.595%	800,666	+49.412%
2025-03-31	1.5700	1.5900	1.5100	1.5800	-0.629%	307,649	+60.759%
2025-03-28	1.6100	1.6100	1.5200	1.5900	-3.636%	271,079	+59.748%
2025-03-27	1.7400	1.7450	1.6101	1.6500	-7.821%	462,270	+53.939%
2025-03-26	1.8500	1.9400	1.7600	1.7900	-2.717%	610,321	+41.899%
2025-03-25	1.8900	1.9110	1.8200	1.8400	-2.128%	211,533	+38.043%
2025-03-24	1.8300	1.9098	1.7800	1.8800	+5.618%	383,992	+35.106%
2025-03-21	1.7400	1.7950	1.7100	1.7800	+1.136%	1,090,800	+42.697%
2025-03-20	1.7000	1.8010	1.6800	1.7600	+1.149%	356,427	+44.318%
2025-03-19	1.7400	1.7600	1.6950	1.7400	-0.571%	216,896	+45.977%
2025-03-18	1.7800	1.7900	1.7300	1.7500	-3.846%	420,783	+45.143%
2025-03-17	1.8600	1.9000	1.8000	1.8200	-3.191%	565,749	+39.560%
2025-03-14	1.9400	1.9560	1.8700	1.8800	-1.571%	369,635	+35.106%
2025-03-13	2.0500	2.0500	1.9000	1.9100	-7.282%	249,690	+32.984%
2025-03-12	2.0000	2.1000	1.9600	2.0600	+3.778%	277,003	+23.301%
2025-03-11	1.8900	2.0200	1.8850	1.9850	+5.026%	335,835	+27.960%
2025-03-10	2.0700	2.0810	1.8700	1.8900	-10.427%	672,755	+34.392%
2025-03-07	2.1400	2.1900	2.0850	2.1100	-2.315%	211,546	+20.379%
2025-03-06	2.2100	2.2300	2.1400	2.1600	-3.571%	224,111	+17.593%
2025-03-05	2.2100	2.2600	2.1750	2.2400	+1.818%	214,359	+13.393%
2025-03-04	2.1700	2.2650	2.1450	2.2000	0.000%	272,140	+15.455%
2025-03-03	2.3600	2.3900	2.2000	2.2000	-5.579%	369,012	+15.455%
2025-02-28	2.2400	2.3500	2.1900	2.3300	+3.556%	342,095	+9.013%
2025-02-27	2.3500	2.3500	2.2300	2.2500	-4.255%	161,160	+12.889%
2025-02-26	2.4600	2.4600	2.1600	2.3500	-4.082%	548,513	+8.085%
2025-02-25	2.3600	2.4650	2.2750	2.4500	+3.814%	632,690	+3.673%
2025-02-24	2.5000	2.5200	2.3250	2.3600	-5.600%	486,484	+7.627%
2025-02-21	2.6500	2.6600	2.4850	2.5000	-6.367%	495,279	+1.600%
2025-02-20	2.8100	2.8100	2.5500	2.6700	-4.301%	745,739	-4.869%
2025-02-19	3.1000	3.1300	2.5000	2.7900	-14.417%	1,357,005	-8.961%
2025-02-18	3.3600	3.3600	3.1150	3.2600	-2.395%	827,149	-22.086%
2025-02-14	3.4000	3.4000	3.3150	3.3400	-1.183%	202,343	-23.952%
2025-02-13	3.3900	3.4210	3.2850	3.3800	0.000%	998,095	-24.852%
2025-02-12	3.3100	3.4150	3.2850	3.3800	+0.297%	809,273	-24.852%
2025-02-11	3.3600	3.4900	3.3600	3.3700	-1.173%	215,334	-24.629%
2025-02-10	3.3800	3.4500	3.3400	3.4100	+2.402%	127,840	-25.513%
2025-02-07	3.3900	3.4450	3.3250	3.3300	-1.770%	144,675	-23.724%
2025-02-06	3.5700	3.5700	3.3650	3.3900	-4.775%	199,833	-25.074%
2025-02-05	3.4400	3.5650	3.4400	3.5600	+3.188%	115,321	-28.652%
2025-02-04	3.2900	3.4700	3.2700	3.4500	+4.545%	123,937	-26.377%
2025-02-03	3.3700	3.3800	3.2900	3.3000	-4.070%	141,464	-23.030%
2025-01-31	3.7000	3.7000	3.4150	3.4400	-7.527%	264,234	-26.163%
2025-01-30	3.6500	3.8300	3.6500	3.7200	+2.479%	315,500	-31.720%
2025-01-29	3.6300	3.6600	3.5600	3.6300	-0.820%	107,070	-30.028%
2025-01-28	3.7200	3.7200	3.6200	3.6600	-2.400%	97,971	-30.601%
2025-01-27	3.6000	3.8000	3.5750	3.7500	+3.591%	140,518	-32.267%
2025-01-24	3.5100	3.6500	3.5100	3.6200	+2.260%	141,768	-29.834%
2025-01-23	3.4100	3.5400	3.3800	3.5400	+2.609%	129,423	-28.249%
2025-01-22	3.4300	3.4800	3.4300	3.4500	-0.289%	103,844	-26.377%
2025-01-21	3.4700	3.5100	3.4450	3.4600	+0.290%	103,590	-26.590%
2025-01-17	3.4700	3.4700	3.3650	3.4500	+0.583%	111,201	-26.377%
2025-01-16	3.4800	3.4800	3.4000	3.4300	-1.153%	131,910	-25.948%
2025-01-15	3.3700	3.4700	3.3300	3.4700	+6.116%	116,693	-26.801%
2025-01-14	3.2600	3.3900	3.2400	3.2700	+1.553%	137,813	-22.324%
2025-01-13	3.2400	3.2650	3.1750	3.2200	-2.424%	106,540	-21.118%
2025-01-10	3.3600	3.3605	3.2640	3.3000	-4.348%	159,117	-23.030%
2025-01-08	3.4100	3.4800	3.3800	3.4500	+0.583%	149,674	-26.377%
2025-01-07	3.5300	3.5700	3.4100	3.4300	-2.557%	154,997	-25.948%
2025-01-06	3.4800	3.5650	3.4500	3.5200	+0.860%	167,820	-27.841%
2025-01-03	3.5200	3.5500	3.4310	3.4900	-0.286%	238,933	-27.221%
2025-01-02	3.6400	3.7400	3.5000	3.5000	-6.166%	188,696	-27.429%
2024-12-31	3.8100	3.8250	3.7150	3.7300	-1.323%	113,525	-31.903%
2024-12-30	3.7600	3.8150	3.6600	3.7800	+0.265%	110,356	-32.804%
2024-12-27	3.9000	3.9000	3.7100	3.7700	-4.071%	128,746	-32.626%
2024-12-26	3.8400	3.9300	3.8100	3.9300	+1.289%	89,825	-35.369%
2024-12-24	3.7700	3.8800	3.7700	3.8800	+2.375%	42,282	-34.536%
2024-12-23	3.8500	3.8800	3.7800	3.7900	-0.785%	135,006	-32.982%
2024-12-20	3.7000	3.8400	3.7000	3.8200	+1.326%	340,907	-33.508%
2024-12-19	3.9600	4.0200	3.7600	3.7700	-4.315%	194,613	-32.626%
2024-12-18	4.2400	4.2500	3.8350	3.9400	-6.413%	404,654	-35.533%
2024-12-17	4.2600	4.2600	4.1550	4.2100	-1.636%	206,316	-39.667%
2024-12-16	4.1400	4.3400	4.1300	4.2800	+3.382%	139,603	-40.654%
2024-12-13	4.1700	4.2200	4.1000	4.1400	-1.193%	112,436	-38.647%
2024-12-12	4.4200	4.4200	4.1900	4.1900	-4.119%	121,071	-39.379%
2024-12-11	4.3000	4.4200	4.1650	4.3700	+2.103%	227,653	-41.876%
2024-12-10	4.3200	4.4400	4.2150	4.2800	0.000%	386,970	-40.654%
2024-12-09	4.0200	4.3250	4.0000	4.2800	+2.885%	388,748	-40.654%
2024-12-06	4.3400	4.3400	4.1450	4.1600	-3.256%	204,326	-38.942%
2024-12-05	4.3900	4.4400	4.2800	4.3000	-2.050%	461,372	-40.930%
2024-12-04	4.6200	4.6200	4.3300	4.3900	-3.939%	207,615	-42.141%
2024-12-03	4.3300	4.5900	4.2300	4.5700	+4.817%	313,371	-44.420%
2024-12-02	4.2100	4.4000	4.1490	4.3600	+2.347%	158,244	-41.743%
2024-11-29	4.3500	4.4000	4.1700	4.2600	-2.069%	152,340	-40.376%
2024-11-27	4.2200	4.3600	4.2100	4.3500	+3.081%	194,765	-41.609%
2024-11-26	4.1300	4.2295	4.0850	4.2200	+1.932%	148,611	-39.810%
2024-11-25	4.2500	4.3400	4.1300	4.1400	-2.128%	197,629	-38.647%
2024-11-22	3.9900	4.2400	3.9500	4.2300	+6.549%	251,557	-39.953%
2024-11-21	3.9200	4.0050	3.8200	3.9700	+1.276%	218,378	-36.020%
2024-11-20	3.9700	3.9700	3.8800	3.9200	-1.508%	119,827	-35.204%
2024-11-19	3.8800	3.9950	3.8700	3.9800	+1.531%	124,777	-36.181%
2024-11-18	4.0600	4.1800	3.8950	3.9200	-3.686%	141,468	-35.204%
2024-11-15	4.1800	4.1800	4.0150	4.0700	-1.214%	245,922	-37.592%
2024-11-14	4.1600	4.1600	4.0600	4.1200	-0.723%	261,837	-38.350%
2024-11-13	4.3500	4.3500	4.1300	4.1500	-3.712%	240,209	-38.795%
2024-11-12	4.3700	4.3800	4.2550	4.3100	-1.373%	314,291	-41.067%
2024-11-11	4.1700	4.3950	4.0800	4.3700	+6.068%	262,600	-41.876%
2024-11-08	4.1500	4.2050	4.0100	4.1200	+1.478%	424,185	-38.350%
2024-11-07	4.5000	4.5300	4.0300	4.0600	-5.800%	451,446	-37.438%
2024-11-06	4.0900	4.3250	3.8100	4.3100	+7.750%	625,575	-41.067%
2024-11-05	4.0400	4.0400	3.9550	4.0000	-0.498%	219,382	-36.500%
2024-11-04	3.8900	4.1000	3.8550	4.0200	+4.145%	517,312	-36.816%
2024-11-01	3.9000	3.9400	3.7550	3.8600	-1.279%	323,433	-34.197%
2024-10-31	4.0000	4.0400	3.9100	3.9100	-2.005%	237,039	-35.038%
2024-10-30	3.8300	4.2200	3.8216	3.9900	+3.636%	914,520	-36.341%
2024-10-29	3.7400	3.8800	3.7350	3.8500	+2.122%	287,009	-34.026%
2024-10-28	3.7700	3.8500	3.7350	3.7700	+0.802%	441,971	-32.626%
2024-10-25	3.8400	3.8550	3.7400	3.7400	-1.579%	210,002	-32.086%
2024-10-24	3.5600	3.8000	3.5350	3.8000	+7.649%	249,961	-33.158%
2024-10-23	3.6100	3.6450	3.4650	3.5300	-3.022%	401,643	-28.045%
2024-10-22	3.6900	3.7100	3.6300	3.6400	-1.355%	219,401	-30.220%
2024-10-21	3.7200	3.7800	3.6100	3.6900	-1.337%	214,461	-31.165%
2024-10-18	3.8200	3.8650	3.7300	3.7400	-1.579%	274,954	-32.086%
2024-10-17	3.7800	3.8300	3.7250	3.8000	+1.064%	211,733	-33.158%
2024-10-16	3.7000	3.7850	3.6401	3.7600	+1.897%	287,163	-32.447%
2024-10-15	3.6900	3.7550	3.5950	3.6900	-0.270%	407,370	-31.165%
2024-10-14	3.6800	3.7550	3.6600	3.7000	+0.543%	264,842	-31.351%
2024-10-11	3.5800	3.7500	3.5800	3.6800	+2.222%	261,866	-30.978%
2024-10-10	3.4300	3.6150	3.4000	3.6000	+2.857%	301,065	-29.444%
2024-10-09	3.4200	3.5600	3.4200	3.5000	+2.639%	286,593	-27.429%
2024-10-08	3.2600	3.4200	3.2600	3.4100	+4.281%	235,622	-25.513%
2024-10-07	3.3500	3.3600	3.2400	3.2700	-0.608%	177,814	-22.324%
2024-10-04	3.2800	3.3500	3.2400	3.2900	+2.492%	216,046	-22.796%
2024-10-03	3.2500	3.2950	3.1850	3.2100	-2.432%	210,085	-20.872%
2024-10-02	3.1800	3.3500	3.1750	3.2900	+1.858%	197,580	-22.796%
2024-10-01	3.4400	3.4500	3.2300	3.2300	-6.377%	256,198	-21.362%
2024-09-30	3.3400	3.4550	3.3400	3.4500	+2.374%	261,243	-26.377%
2024-09-27	3.3700	3.4100	3.3500	3.3700	+1.201%	393,132	-24.629%
2024-09-26	3.4000	3.4100	3.3300	3.3300	-0.893%	283,730	-23.724%
2024-09-25	3.3500	3.4100	3.3150	3.3600	+0.599%	282,324	-24.405%
2024-09-24	3.2800	3.4050	3.2600	3.3400	+2.141%	190,936	-23.952%
2024-09-23	3.2900	3.3500	3.2450	3.2700	+0.307%	208,368	-22.324%
2024-09-20	3.2700	3.3900	3.2500	3.2600	-1.511%	723,507	-22.086%
2024-09-19	3.2400	3.3593	3.2000	3.3100	+4.747%	247,933	-23.263%
2024-09-18	3.1200	3.2400	3.1200	3.1600	+0.637%	321,340	-19.620%
2024-09-17	3.2400	3.2500	3.1300	3.1400	-1.567%	251,228	-19.108%
2024-09-16	3.2100	3.2300	3.1350	3.1900	0.000%	238,628	-20.376%
2024-09-13	3.1300	3.2800	3.1300	3.1900	+1.917%	305,573	-20.376%
2024-09-12	3.0800	3.2100	3.0250	3.1300	+3.300%	304,318	-18.850%
2024-09-11	3.0400	3.1050	3.0100	3.0300	-1.303%	272,090	-16.172%
2024-09-10	3.0700	3.0950	3.0200	3.0700	0.000%	197,517	-17.264%
2024-09-09	2.9900	3.1050	2.9900	3.0700	+2.676%	337,887	-17.264%
2024-09-06	3.1000	3.1800	2.9800	2.9900	-4.167%	382,195	-15.050%
2024-09-05	3.0000	3.2200	2.9800	3.1200	+3.654%	365,836	-18.590%
2024-09-04	2.8900	3.0250	2.8750	3.0100	+4.152%	210,924	-15.615%
2024-09-03	2.9500	3.0200	2.8800	2.8900	-3.667%	248,382	-12.111%
2024-08-30	2.9800	3.0050	2.9600	3.0000	+1.351%	165,518	-15.333%
2024-08-29	2.9100	3.0150	2.9100	2.9600	+2.069%	201,063	-14.189%
2024-08-28	3.0200	3.0200	2.9000	2.9000	-2.027%	200,762	-12.414%
2024-08-27	2.9800	3.0450	2.9600	2.9600	-1.333%	215,714	-14.189%
2024-08-26	2.8900	3.0050	2.8400	3.0000	+5.634%	339,169	-15.333%
2024-08-23	2.8200	2.9475	2.8100	2.8400	+2.158%	349,911	-10.563%
2024-08-22	2.8300	2.8720	2.7800	2.7800	-1.418%	235,023	-8.633%
2024-08-21	2.8200	2.8650	2.7700	2.8200	+1.075%	357,888	-9.929%
2024-08-20	2.9100	2.9100	2.7800	2.7900	-4.778%	222,408	-8.961%
2024-08-19	2.9200	3.0075	2.9150	2.9300	+1.384%	262,460	-13.311%
2024-08-16	2.9500	3.0000	2.8850	2.8900	-2.034%	223,765	-12.111%
2024-08-15	3.0100	3.0300	2.9300	2.9500	+1.375%	245,419	-13.898%
2024-08-14	2.9600	2.9900	2.8400	2.9100	-1.020%	177,477	-12.715%
2024-08-13	2.8000	2.9550	2.7900	2.9400	+5.376%	143,149	-13.605%
2024-08-12	2.8800	2.9100	2.7800	2.7900	-3.125%	217,728	-8.961%
2024-08-09	2.8500	2.9550	2.8500	2.8800	+0.699%	262,331	-11.806%
2024-08-08	2.7600	2.9000	2.7000	2.8600	+5.535%	324,071	-11.189%
2024-08-07	2.7900	2.9300	2.7000	2.7100	-0.368%	353,997	-6.273%
2024-08-06	2.6000	2.8000	2.5600	2.7200	-13.651%	518,407	-6.618%
2024-08-05	3.1100	3.2900	3.1001	3.1500	-6.805%	336,481	-19.365%
2024-08-02	3.2000	3.4600	3.1800	3.3800	-1.170%	259,528	-24.852%
2024-08-01	3.6800	3.7300	3.3500	3.4200	-6.557%	320,248	-25.731%
2024-07-31	3.7200	3.7600	3.6525	3.6600	-0.272%	408,632	-30.601%

.dark-mode .Z6gW9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6gW9N{ color: #333333; background-color: white; border: 2px solid #333333; }TRUETrueCar, Inc.stock NASDAQ

TRUE
TrueCar, Inc.
stock NASDAQ