Skip to main content
TrueCar, Inc. (TRUE)
Jan 22, 2026 - TRUE was delisted (reason: acquired by Fair Holdings)
2.540
+0.330 (14.93%)
Inactive · Last trade price on Jan 21, 2026

TrueCar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262.542.542.532.542.5414.93%14,768,219
Jan 20, 20262.152.232.112.212.214.74%1,205,838
Jan 16, 20262.152.162.112.112.11-1.86%552,568
Jan 15, 20262.172.172.112.152.151.90%526,902
Jan 14, 20262.122.132.112.112.110.96%524,444
Jan 13, 20262.162.182.062.092.09-2.34%1,474,853
Jan 12, 20262.212.222.132.142.14-2.28%852,589
Jan 9, 20262.172.222.172.192.191.39%685,151
Jan 8, 20262.312.322.152.162.16-6.49%2,624,618
Jan 7, 20262.312.342.302.312.31-736,865
Jan 6, 20262.312.322.302.312.31-656,123
Jan 5, 20262.292.352.282.312.311.76%1,030,030
Jan 2, 20262.302.312.252.272.270.44%796,784
Dec 31, 20252.282.292.252.262.26-0.88%599,334
Dec 30, 20252.302.322.272.282.28-0.87%501,555
Dec 29, 20252.322.332.272.302.30-2.13%741,839
Dec 26, 20252.332.352.322.352.351.29%247,211
Dec 24, 20252.342.342.292.322.32-0.43%221,745
Dec 23, 20252.352.392.302.332.333.10%2,979,589
Dec 22, 20252.192.332.172.262.265.61%990,593
Dec 19, 20252.232.252.142.142.14-3.60%997,477
Dec 18, 20252.232.252.212.222.220.45%652,426
Dec 17, 20252.262.272.202.212.21-2.21%622,145
Dec 16, 20252.232.262.222.262.263.20%887,669
Dec 15, 20252.162.202.142.192.192.34%807,883
Dec 12, 20252.172.182.122.142.14-0.47%517,661
Dec 11, 20252.172.202.152.152.15-0.92%430,367
Dec 10, 20252.182.202.162.172.17-0.91%601,351
Dec 9, 20252.162.222.162.192.191.86%509,923
Dec 8, 20252.162.192.142.152.15-0.46%407,417
Dec 5, 20252.182.202.102.162.16-0.46%805,199
Dec 4, 20252.222.232.122.172.17-1.36%862,082
Dec 3, 20252.152.202.142.202.202.80%563,250
Dec 2, 20252.132.152.122.142.140.94%633,216
Dec 1, 20252.122.162.112.122.12-0.47%526,229
Nov 28, 20252.132.152.112.132.130.47%204,340
Nov 26, 20252.152.182.122.122.12-1.85%707,752
Nov 25, 20252.112.182.092.162.162.86%288,478
Nov 24, 20252.102.112.072.102.100.48%429,440
Nov 21, 20252.132.152.062.092.09-1.42%843,454
Nov 20, 20252.232.232.102.122.12-3.20%716,542
Nov 19, 20252.222.262.162.192.19-1.35%480,934
Nov 18, 20252.232.262.212.222.22-325,211
Nov 17, 20252.292.322.212.222.22-3.48%336,494
Nov 14, 20252.272.322.252.302.301.32%505,530
Nov 13, 20252.272.292.252.272.27-0.87%488,210
Nov 12, 20252.282.332.282.292.290.44%426,500
Nov 11, 20252.222.282.202.282.285.56%740,693
Nov 10, 20252.222.222.162.162.16-1.37%423,413
Nov 7, 20252.192.212.172.192.19-0.45%426,834
Nov 6, 20252.222.222.152.202.20-391,893
Nov 5, 20252.202.212.182.202.200.46%318,523
Nov 4, 20252.192.222.152.192.19-541,889
Nov 3, 20252.232.232.182.192.19-0.45%554,315
Oct 31, 20252.302.312.002.202.20-3.51%2,064,986
Oct 30, 20252.292.322.282.282.28-421,300
Oct 29, 20252.312.332.262.282.28-0.87%586,970
Oct 28, 20252.362.362.302.302.30-2.13%524,751
Oct 27, 20252.392.392.332.352.35-1.26%1,856,921
Oct 24, 20252.412.412.372.382.38-1.24%1,185,606
Oct 23, 20252.422.422.402.412.41-1,408,639
Oct 22, 20252.442.452.392.412.41-1.23%2,968,233
Oct 21, 20252.452.462.442.442.44-730,790
Oct 20, 20252.452.482.442.442.44-0.41%1,644,616
Oct 17, 20252.402.462.382.452.451.66%2,536,328
Oct 16, 20252.412.442.402.412.410.42%2,194,160
Oct 15, 20252.502.502.342.402.4062.16%7,427,315
Oct 14, 20251.401.511.381.481.483.50%237,918
Oct 13, 20251.471.521.411.431.43-0.69%379,641
Oct 10, 20251.531.591.431.441.44-7.69%639,618
Oct 9, 20251.601.641.561.561.56-2.50%295,798
Oct 8, 20251.591.631.531.601.601.91%296,984
Oct 7, 20251.771.791.511.571.57-13.74%555,141
Oct 6, 20251.791.891.781.821.822.82%252,437
Oct 3, 20251.741.821.741.771.77-1.12%188,506
Oct 2, 20251.721.841.671.791.794.68%283,907
Oct 1, 20251.821.841.711.711.71-7.07%233,132
Sep 30, 20251.921.931.771.841.84-5.15%207,220
Sep 29, 20251.971.991.911.941.94-2.02%202,934
Sep 26, 20252.052.091.971.981.98-1.98%156,209
Sep 25, 20252.122.142.012.022.02-6.91%177,779
Sep 24, 20252.252.292.142.172.17-3.13%270,377
Sep 23, 20252.442.452.242.242.24-6.28%328,184
Sep 22, 20252.322.422.302.392.393.02%243,826
Sep 19, 20252.402.422.312.322.32-2.93%637,886
Sep 18, 20252.272.462.272.392.397.17%466,355
Sep 17, 20252.302.312.192.232.23-2.19%814,453
Sep 16, 20252.392.422.252.282.28-4.20%705,031
Sep 15, 20252.472.532.362.382.38-2.06%264,923
Sep 12, 20252.322.502.282.432.438.00%445,220
Sep 11, 20251.972.321.942.252.2515.38%503,040
Sep 10, 20252.152.181.911.951.95-9.30%1,095,308
Sep 9, 20252.222.272.122.152.15-2.27%139,970
Sep 8, 20252.182.202.092.202.201.85%167,582
Sep 5, 20252.142.192.122.162.161.89%143,266
Sep 4, 20252.082.122.022.122.122.42%237,139
Sep 3, 20252.102.162.062.072.07-1.90%141,727
Sep 2, 20252.152.232.102.112.11-4.09%159,223
Aug 29, 20252.142.232.082.202.201.38%377,872
Aug 28, 20252.152.312.132.172.172.36%235,191