5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+41.67%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
-2.21%
1 YEAR PERFORMANCE
-35.94%
Truecar Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.17 | $2.21 (1.84%) | $2.22 | $2.17 | 197.00 K | |
| 01/08/2026 | $2.31 | $2.16 (-6.49%) | $2.32 | $2.15 | 2.62 M | $191.22 M |
| 01/07/2026 | $2.31 | $2.31 (0%) | $2.34 | $2.30 | 736.87 K | $204.50 M |
| 01/06/2026 | $2.31 | $2.31 (0%) | $2.32 | $2.30 | 656.12 K | $204.50 M |
| 01/05/2026 | $2.29 | $2.31 (0.87%) | $2.35 | $2.28 | 1.03 M | $204.50 M |
| 01/02/2026 | $2.30 | $2.27 (-1.3%) | $2.31 | $2.25 | 796.80 K | $200.95 M |
| 12/31/2025 | $2.28 | $2.26 (-0.88%) | $2.29 | $2.25 | 599.33 K | $200.07 M |
| 12/30/2025 | $2.30 | $2.28 (-0.87%) | $2.32 | $2.27 | 501.60 K | $201.84 M |
| 12/29/2025 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.27 | 741.84 K | $203.61 M |
| 12/26/2025 | $2.33 | $2.35 (0.86%) | $2.35 | $2.32 | 247.21 K | $208.04 M |
| 12/24/2025 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.29 | 221.75 K | $205.38 M |
| 12/23/2025 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.30 | 2.98 M | $206.27 M |
| 12/22/2025 | $2.19 | $2.26 (3.2%) | $2.33 | $2.17 | 990.60 K | $200.07 M |
| 12/19/2025 | $2.23 | $2.14 (-4.04%) | $2.25 | $2.14 | 997.50 K | $189.45 M |
| 12/18/2025 | $2.23 | $2.22 (-0.45%) | $2.25 | $2.21 | 652.43 K | $196.53 M |
| 12/17/2025 | $2.26 | $2.21 (-2.21%) | $2.27 | $2.20 | 622.15 K | $195.64 M |
| 12/16/2025 | $2.23 | $2.26 (1.35%) | $2.26 | $2.22 | 887.70 K | $200.07 M |
| 12/15/2025 | $2.16 | $2.19 (1.39%) | $2.20 | $2.14 | 807.90 K | $193.87 M |
| 12/12/2025 | $2.17 | $2.14 (-1.38%) | $2.18 | $2.12 | 517.70 K | $189.45 M |
| 12/11/2025 | $2.17 | $2.15 (-0.92%) | $2.20 | $2.15 | 430.40 K | $190.33 M |
| 12/10/2025 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.16 | 601.40 K | $192.10 M |
| 12/09/2025 | $2.16 | $2.19 (1.39%) | $2.22 | $2.15 | 509.92 K | $193.87 M |
| 12/08/2025 | $2.16 | $2.15 (-0.46%) | $2.19 | $2.14 | 407.42 K | $190.33 M |
| 12/05/2025 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.10 | 805.20 K | $191.22 M |
| 12/04/2025 | $2.22 | $2.17 (-2.25%) | $2.23 | $2.12 | 862.10 K | $192.10 M |
| 12/03/2025 | $2.15 | $2.20 (2.33%) | $2.20 | $2.14 | 563.25 K | $194.76 M |
| 12/02/2025 | $2.13 | $2.14 (0.47%) | $2.15 | $2.12 | 633.22 K | $189.45 M |
| 12/01/2025 | $2.12 | $2.12 (0%) | $2.16 | $2.11 | 526.23 K | $187.68 M |
| 11/28/2025 | $2.13 | $2.13 (0%) | $2.15 | $2.11 | 204.34 K | $188.56 M |
| 11/26/2025 | $2.15 | $2.12 (-1.4%) | $2.17 | $2.12 | 707.80 K | $187.68 M |
| 11/25/2025 | $2.11 | $2.16 (2.37%) | $2.17 | $2.09 | 288.50 K | $191.22 M |
| 11/24/2025 | $2.10 | $2.10 (0%) | $2.11 | $2.07 | 429.44 K | $185.90 M |
| 11/21/2025 | $2.13 | $2.09 (-1.88%) | $2.15 | $2.06 | 843.50 K | $185.02 M |
| 11/20/2025 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.10 | 716.54 K | $187.68 M |
| 11/19/2025 | $2.22 | $2.19 (-1.35%) | $2.26 | $2.16 | 480.93 K | $193.87 M |
| 11/18/2025 | $2.23 | $2.22 (-0.45%) | $2.26 | $2.21 | 325.21 K | $196.53 M |
| 11/17/2025 | $2.29 | $2.22 (-3.06%) | $2.32 | $2.21 | 336.50 K | $196.53 M |
| 11/14/2025 | $2.27 | $2.30 (1.32%) | $2.32 | $2.25 | 505.53 K | $203.61 M |
| 11/13/2025 | $2.27 | $2.27 (0%) | $2.29 | $2.25 | 488.21 K | $200.95 M |
| 11/12/2025 | $2.28 | $2.29 (0.44%) | $2.33 | $2.28 | 426.50 K | $202.72 M |
| 11/11/2025 | $2.22 | $2.28 (2.7%) | $2.28 | $2.20 | 740.70 K | $201.84 M |
| 11/10/2025 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.15 | 423.41 K | $191.22 M |
| 11/07/2025 | $2.19 | $2.19 (0%) | $2.21 | $2.17 | 426.83 K | $193.87 M |
| 11/06/2025 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.15 | 391.90 K | $194.76 M |
| 11/05/2025 | $2.20 | $2.20 (0%) | $2.21 | $2.18 | 318.52 K | $194.76 M |
| 11/04/2025 | $2.19 | $2.19 (0%) | $2.22 | $2.15 | 541.89 K | $193.87 M |
| 11/03/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.17 | 554.32 K | $193.87 M |
| 10/31/2025 | $2.30 | $2.20 (-4.35%) | $2.31 | $2.00 | 2.07 M | $193.30 M |
| 10/30/2025 | $2.29 | $2.28 (-0.44%) | $2.32 | $2.28 | 421.30 K | $200.33 M |
| 10/29/2025 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.26 | 587.00 K | $200.33 M |
| 10/28/2025 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.30 | 524.75 K | $202.09 M |
| 10/27/2025 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.33 | 1.86 M | $206.48 M |
| 10/24/2025 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.37 | 1.19 M | $209.12 M |
| 10/23/2025 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.40 | 1.41 M | $211.75 M |
| 10/22/2025 | $2.44 | $2.41 (-1.23%) | $2.45 | $2.39 | 2.97 M | $211.75 M |
| 10/21/2025 | $2.45 | $2.44 (-0.41%) | $2.46 | $2.44 | 730.80 K | $214.39 M |
| 10/20/2025 | $2.45 | $2.44 (-0.41%) | $2.48 | $2.44 | 1.64 M | $214.39 M |
| 10/17/2025 | $2.40 | $2.45 (2.08%) | $2.46 | $2.38 | 2.54 M | $215.27 M |
| 10/16/2025 | $2.41 | $2.41 (0%) | $2.44 | $2.40 | 2.19 M | $211.75 M |
| 10/15/2025 | $2.50 | $2.40 (-4%) | $2.50 | $2.34 | 7.43 M | $210.88 M |
| 10/14/2025 | $1.40 | $1.48 (5.71%) | $1.51 | $1.38 | 237.92 K | $130.04 M |
| 10/13/2025 | $1.47 | $1.43 (-2.72%) | $1.52 | $1.41 | 379.64 K | $125.65 M |
| 10/10/2025 | $1.53 | $1.44 (-5.88%) | $1.59 | $1.43 | 639.62 K | $126.53 M |
| 10/09/2025 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.56 | 295.80 K | $137.07 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.
