Skip to main content
TrueCar, Inc. (TRUE)
NASDAQ: TRUE · Real-Time Price · USD
2.160
-0.010 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
2.190
+0.030 (1.39%)
After-hours: Dec 5, 2025, 7:39 PM EST

TrueCar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.202.102.162.16-0.46%805,100
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%526,228
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
Aug 27, 20251.962.141.962.122.127.61%1,088,627
Aug 26, 20251.982.101.951.971.970.51%1,035,757
Aug 25, 20252.002.061.951.961.96-3.45%175,138
Aug 22, 20251.892.031.892.032.036.28%324,610
Aug 21, 20251.861.921.861.911.912.14%148,307
Aug 20, 20251.851.901.801.871.87-257,081
Aug 19, 20251.901.911.841.871.87-2.09%131,980
Aug 18, 20251.851.941.841.911.912.14%284,719
Aug 15, 20251.881.901.801.871.870.54%208,249
Aug 14, 20251.911.911.861.861.86-5.10%155,702
Aug 13, 20251.901.991.891.961.963.70%250,890
Aug 12, 20251.891.991.881.891.89-273,441
Aug 11, 20252.012.101.891.891.89-7.80%382,244
Aug 8, 20252.192.192.012.052.05-0.97%362,338
Aug 7, 20252.002.291.942.072.075.08%1,142,903
Aug 6, 20251.591.991.531.971.9722.36%2,247,299
Aug 5, 20251.781.831.541.611.61-8.00%1,347,493
Aug 4, 20251.771.831.691.751.75-943,740
Aug 1, 20251.781.811.691.751.75-4.37%289,608
Jul 31, 20251.921.941.791.831.83-5.18%191,871
Jul 30, 20251.851.991.841.931.934.32%244,226
Jul 29, 20251.971.971.791.851.85-5.13%788,985
Jul 28, 20251.952.001.941.951.95-0.51%198,634
Jul 25, 20251.972.021.941.961.960.51%83,395
Jul 24, 20252.052.071.951.951.95-6.25%151,487
Jul 23, 20252.042.092.002.082.082.46%141,755
Jul 22, 20251.952.041.952.032.033.57%198,395
Jul 21, 20251.982.021.951.961.96-0.51%148,933
Jul 18, 20251.982.011.951.971.971.03%215,317
Jul 17, 20251.982.001.941.951.95-1.52%211,637