TrueCar, Inc. - TRUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	2.15	2.11	2.11	2.16	2.11	552,568
January 15, 2026	2.17	2.15	2.15	2.17	2.11	526,902
January 14, 2026	2.12	2.11	2.11	2.13	2.11	524,444
January 13, 2026	2.16	2.09	2.09	2.18	2.06	1.47M
January 12, 2026	2.21	2.14	2.14	2.22	2.13	852,600
January 09, 2026	2.17	2.19	2.19	2.22	2.17	685,200
January 08, 2026	2.31	2.16	2.16	2.32	2.15	2.62M
January 07, 2026	2.31	2.31	2.31	2.34	2.3	736,865
January 06, 2026	2.31	2.31	2.31	2.32	2.3	656,123
January 05, 2026	2.29	2.31	2.31	2.35	2.28	1.03M
January 02, 2026	2.3	2.27	2.27	2.31	2.25	796,800
December 31, 2025	2.28	2.26	2.26	2.29	2.25	599,334
December 30, 2025	2.3	2.28	2.28	2.32	2.27	476,688
December 29, 2025	2.32	2.3	2.3	2.33	2.27	741,839
December 26, 2025	2.33	2.35	2.35	2.35	2.32	247,211
December 24, 2025	2.34	2.32	2.32	2.34	2.29	221,745
December 23, 2025	2.35	2.33	2.33	2.38	2.3	2.98M
December 22, 2025	2.19	2.26	2.26	2.33	2.17	990,600
December 19, 2025	2.23	2.14	2.14	2.25	2.14	997,500
December 18, 2025	2.23	2.22	2.22	2.25	2.21	652,426
December 17, 2025	2.26	2.21	2.21	2.27	2.2	622,145
December 16, 2025	2.23	2.26	2.26	2.26	2.22	887,700
December 15, 2025	2.16	2.19	2.19	2.2	2.14	807,900
December 12, 2025	2.17	2.14	2.14	2.18	2.12	517,700
December 11, 2025	2.17	2.15	2.15	2.2	2.15	430,400
December 10, 2025	2.18	2.17	2.17	2.2	2.16	601,400
December 09, 2025	2.16	2.19	2.19	2.22	2.15	509,923
December 08, 2025	2.16	2.15	2.15	2.19	2.14	407,417
December 05, 2025	2.18	2.16	2.16	2.2	2.1	805,199
December 04, 2025	2.22	2.17	2.17	2.23	2.12	862,100
December 03, 2025	2.15	2.2	2.2	2.2	2.14	563,250
December 02, 2025	2.13	2.14	2.14	2.15	2.12	633,216
December 01, 2025	2.12	2.12	2.12	2.16	2.11	526,229
November 28, 2025	2.13	2.13	2.13	2.15	2.11	204,340
November 26, 2025	2.15	2.12	2.12	2.17	2.12	707,800
November 25, 2025	2.11	2.16	2.16	2.17	2.09	288,500
November 24, 2025	2.1	2.1	2.1	2.11	2.07	429,440
November 21, 2025	2.13	2.09	2.09	2.15	2.06	843,454
November 20, 2025	2.23	2.12	2.12	2.23	2.1	716,542
November 19, 2025	2.22	2.19	2.19	2.26	2.16	480,934
November 18, 2025	2.23	2.22	2.22	2.26	2.21	325,211
November 17, 2025	2.29	2.22	2.22	2.32	2.21	336,500
November 14, 2025	2.27	2.3	2.3	2.32	2.25	505,505
November 13, 2025	2.27	2.27	2.27	2.29	2.25	488,200
November 12, 2025	2.28	2.29	2.29	2.33	2.28	426,500
November 11, 2025	2.22	2.28	2.28	2.28	2.2	740,700
November 10, 2025	2.22	2.16	2.16	2.22	2.15	423,413
November 07, 2025	2.19	2.19	2.19	2.21	2.17	426,834
November 06, 2025	2.22	2.2	2.2	2.22	2.15	391,900
November 05, 2025	2.2	2.2	2.2	2.21	2.18	318,523
November 04, 2025	2.19	2.19	2.19	2.22	2.15	541,889
November 03, 2025	2.23	2.19	2.19	2.23	2.17	554,315
October 31, 2025	2.3	2.2	2.2	2.31	2	2.07M
October 30, 2025	2.29	2.28	2.28	2.32	2.28	421,300
October 29, 2025	2.3	2.28	2.28	2.33	2.26	557,943
October 28, 2025	2.36	2.3	2.3	2.36	2.3	524,751
October 27, 2025	2.39	2.35	2.35	2.39	2.33	1.86M
October 24, 2025	2.41	2.38	2.38	2.41	2.37	1.19M
October 23, 2025	2.42	2.41	2.41	2.42	2.4	1.41M
October 22, 2025	2.44	2.41	2.41	2.45	2.39	2.97M

TrueCar, Inc. (TRUE) NASDAQ