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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2.45	2.44	2.44	2.46	2.44	730,800
October 20, 2025	2.45	2.44	2.44	2.48	2.44	1.64M
October 17, 2025	2.4	2.45	2.45	2.46	2.38	2.54M
October 16, 2025	2.41	2.41	2.41	2.44	2.4	2.19M
October 15, 2025	2.5	2.4	2.4	2.5	2.34	7.43M
October 14, 2025	1.4	1.48	1.48	1.51	1.38	237,918
October 13, 2025	1.47	1.43	1.43	1.52	1.41	379,641
October 10, 2025	1.53	1.44	1.44	1.59	1.43	639,618
October 09, 2025	1.6	1.56	1.56	1.64	1.56	288,901
October 08, 2025	1.59	1.6	1.6	1.63	1.53	296,984
October 07, 2025	1.77	1.57	1.57	1.79	1.51	555,141
October 06, 2025	1.79	1.82	1.82	1.89	1.78	252,437
October 03, 2025	1.74	1.77	1.77	1.82	1.74	188,506
October 02, 2025	1.72	1.79	1.79	1.84	1.67	283,907
October 01, 2025	1.82	1.71	1.71	1.84	1.71	233,132
September 30, 2025	1.92	1.84	1.84	1.93	1.77	207,220
September 29, 2025	1.97	1.94	1.94	1.99	1.91	202,934
September 26, 2025	2.05	1.98	1.98	2.09	1.97	156,209
September 25, 2025	2.12	2.02	2.02	2.13	2.01	177,779
September 24, 2025	2.25	2.17	2.17	2.29	2.13	266,859
September 23, 2025	2.44	2.24	2.24	2.45	2.24	328,184
September 22, 2025	2.32	2.39	2.39	2.42	2.3	243,826
September 19, 2025	2.4	2.32	2.32	2.42	2.31	637,900
September 18, 2025	2.27	2.39	2.39	2.46	2.27	466,400
September 17, 2025	2.3	2.23	2.23	2.31	2.19	814,453
September 16, 2025	2.39	2.28	2.28	2.42	2.25	705,031
September 15, 2025	2.47	2.38	2.38	2.53	2.36	264,923

TrueCar, Inc. (TRUE) NASDAQ