5 DAY PERFORMANCE
-11.59%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-37.77%
6 MONTH PERFORMANCE
-65.96%
YEAR-TO-DATE PERFORMANCE
-61.13%
1 YEAR PERFORMANCE
-50.85%
TrueCar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.43 | 313.91 K | $126.59 M |
| 05/29/2025 | $1.64 | $1.47 (-10.37%) | $1.65 | $1.46 | 177.30 K | $128.34 M |
| 05/28/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.57 | 277.54 K | $142.31 M |
| 05/27/2025 | $1.51 | $1.64 (8.61%) | $1.65 | $1.50 | 317.80 K | $143.18 M |
| 05/23/2025 | $1.50 | $1.49 (-0.67%) | $1.57 | $1.46 | 303.20 K | $130.08 M |
| 05/22/2025 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.56 | 310.15 K | $136.20 M |
| 05/21/2025 | $1.60 | $1.65 (3.12%) | $1.74 | $1.55 | 430.61 K | $144.05 M |
| 05/20/2025 | $1.66 | $1.60 (-3.61%) | $1.70 | $1.57 | 485.80 K | $139.69 M |
| 05/19/2025 | $1.55 | $1.66 (7.1%) | $1.73 | $1.52 | 387.90 K | $144.93 M |
| 05/16/2025 | $1.56 | $1.61 (3.21%) | $1.63 | $1.52 | 519.93 K | $140.56 M |
| 05/15/2025 | $1.48 | $1.56 (5.41%) | $1.58 | $1.48 | 386.10 K | $136.20 M |
| 05/14/2025 | $1.43 | $1.50 (4.9%) | $1.52 | $1.42 | 470.11 K | $130.96 M |
| 05/13/2025 | $1.49 | $1.45 (-2.68%) | $1.54 | $1.44 | 535.13 K | $126.59 M |
| 05/12/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.40 | 439.90 K | $129.21 M |
| 05/09/2025 | $1.46 | $1.39 (-4.79%) | $1.49 | $1.39 | 229.36 K | $121.35 M |
| 05/08/2025 | $1.36 | $1.45 (6.62%) | $1.46 | $1.27 | 293.50 K | $126.59 M |
| 05/07/2025 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.32 | 209.80 K | $115.09 M |
| 05/06/2025 | $1.45 | $1.35 (-6.9%) | $1.47 | $1.05 | 1.42 M | $117.71 M |
| 05/05/2025 | $1.56 | $1.48 (-5.13%) | $1.62 | $1.47 | 240.40 K | $129.04 M |
| 05/02/2025 | $1.51 | $1.56 (3.31%) | $1.59 | $1.51 | 196.60 K | $136.02 M |
| 05/01/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.50 | 163.60 K | $131.66 M |
| 04/30/2025 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.47 | 151.93 K | $129.91 M |
| 04/29/2025 | $1.55 | $1.59 (2.58%) | $1.68 | $1.54 | 183.11 K | $138.63 M |
| 04/28/2025 | $1.55 | $1.57 (1.29%) | $1.60 | $1.51 | 202.11 K | $136.89 M |
| 04/25/2025 | $1.51 | $1.56 (3.31%) | $1.62 | $1.47 | 609.11 K | $140.65 M |
| 04/24/2025 | $1.43 | $1.54 (7.69%) | $1.55 | $1.41 | 589.61 K | $138.84 M |
| 04/23/2025 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.35 | 341.90 K | $126.22 M |
| 04/22/2025 | $1.32 | $1.36 (3.03%) | $1.39 | $1.29 | 509.10 K | $122.62 M |
| 04/21/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.25 | 277.80 K | $116.31 M |
| 04/17/2025 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.25 | 278.50 K | $115.40 M |
| 04/16/2025 | $1.27 | $1.31 (3.15%) | $1.33 | $1.26 | 256.52 K | $118.11 M |
| 04/15/2025 | $1.34 | $1.29 (-3.73%) | $1.38 | $1.28 | 203.80 K | $116.31 M |
| 04/14/2025 | $1.44 | $1.35 (-6.25%) | $1.45 | $1.33 | 209.12 K | $121.71 M |
| 04/11/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.39 | 181.92 K | $129.83 M |
| 04/10/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.43 | 189.10 K | $130.73 M |
| 04/09/2025 | $1.36 | $1.59 (16.91%) | $1.64 | $1.36 | 324.22 K | $143.35 M |
| 04/08/2025 | $1.46 | $1.39 (-4.79%) | $1.49 | $1.36 | 386.10 K | $125.32 M |
| 04/07/2025 | $1.35 | $1.41 (4.44%) | $1.52 | $1.30 | 398.56 K | $127.12 M |
| 04/04/2025 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.33 | 483.40 K | $127.12 M |
| 04/03/2025 | $1.58 | $1.51 (-4.43%) | $1.65 | $1.51 | 364.50 K | $136.14 M |
| 04/02/2025 | $1.64 | $1.69 (3.05%) | $1.76 | $1.62 | 289.00 K | $152.37 M |
| 04/01/2025 | $1.57 | $1.70 (8.28%) | $1.77 | $1.57 | 800.67 K | $153.27 M |
| 03/31/2025 | $1.57 | $1.58 (0.64%) | $1.59 | $1.51 | 307.65 K | $142.45 M |
| 03/28/2025 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.52 | 271.10 K | $143.35 M |
| 03/27/2025 | $1.74 | $1.65 (-5.17%) | $1.75 | $1.61 | 462.27 K | $148.76 M |
| 03/26/2025 | $1.85 | $1.79 (-3.24%) | $1.94 | $1.76 | 612.11 K | $161.38 M |
| 03/25/2025 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.82 | 214.48 K | $165.89 M |
| 03/24/2025 | $1.83 | $1.88 (2.73%) | $1.91 | $1.78 | 384.50 K | $169.50 M |
| 03/21/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.71 | 1.39 M | $160.48 M |
| 03/20/2025 | $1.70 | $1.76 (3.53%) | $1.80 | $1.68 | 358.12 K | $158.68 M |
| 03/19/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.70 | 218.10 K | $156.88 M |
| 03/18/2025 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.73 | 435.41 K | $157.78 M |
| 03/17/2025 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.80 | 571.82 K | $164.09 M |
| 03/14/2025 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.87 | 372.81 K | $169.50 M |
| 03/13/2025 | $2.05 | $1.91 (-6.83%) | $2.05 | $1.90 | 249.70 K | $172.20 M |
| 03/12/2025 | $2.00 | $2.06 (3%) | $2.10 | $1.96 | 281.43 K | $185.73 M |
| 03/11/2025 | $1.89 | $1.99 (5.29%) | $2.02 | $1.89 | 335.84 K | $179.42 M |
| 03/10/2025 | $2.07 | $1.89 (-8.7%) | $2.08 | $1.87 | 683.46 K | $170.40 M |
| 03/07/2025 | $2.14 | $2.11 (-1.4%) | $2.19 | $2.09 | 213.54 K | $190.24 M |
| 03/06/2025 | $2.21 | $2.16 (-2.26%) | $2.23 | $2.14 | 227.10 K | $194.74 M |
| 03/05/2025 | $2.21 | $2.24 (1.36%) | $2.26 | $2.17 | 233.55 K | $201.96 M |
| 03/04/2025 | $2.17 | $2.20 (1.38%) | $2.27 | $2.15 | 276.59 K | $198.35 M |
| 03/03/2025 | $2.36 | $2.20 (-6.78%) | $2.39 | $2.20 | 373.24 K | $198.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
