5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
-5.22%
YEAR-TO-DATE PERFORMANCE
-12.33%
1 YEAR PERFORMANCE
+1.24%
TrueCar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.26 | $3.27 (0.31%) | $3.39 | $3.24 | 145,240 | $295.36 M |
| 01/13/2025 | $3.24 | $3.22 (-0.62%) | $3.27 | $3.18 | 111,768 | $290.84 M |
| 01/10/2025 | $3.36 | $3.30 (-1.79%) | $3.36 | $3.26 | 168,517 | $298.07 M |
| 01/08/2025 | $3.41 | $3.45 (1.17%) | $3.48 | $3.38 | 172,415 | $311.61 M |
| 01/07/2025 | $3.53 | $3.43 (-2.83%) | $3.57 | $3.41 | 225,253 | $309.81 M |
| 01/06/2025 | $3.48 | $3.52 (1.15%) | $3.57 | $3.45 | 233,900 | $317.94 M |
| 01/03/2025 | $3.52 | $3.49 (-0.85%) | $3.55 | $3.43 | 264,300 | $315.23 M |
| 01/02/2025 | $3.64 | $3.50 (-3.85%) | $3.74 | $3.50 | 201,011 | $316.13 M |
| 12/31/2024 | $3.81 | $3.73 (-2.1%) | $3.83 | $3.72 | 119,500 | $336.90 M |
| 12/30/2024 | $3.76 | $3.78 (0.53%) | $3.82 | $3.66 | 111,200 | $341.42 M |
| 12/27/2024 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.71 | 131,702 | $340.52 M |
| 12/26/2024 | $3.84 | $3.93 (2.34%) | $3.93 | $3.81 | 90,900 | $354.97 M |
| 12/24/2024 | $3.77 | $3.88 (2.92%) | $3.88 | $3.77 | 43,100 | $350.45 M |
| 12/23/2024 | $3.85 | $3.79 (-1.56%) | $3.88 | $3.78 | 135,418 | $342.32 M |
| 12/20/2024 | $3.70 | $3.82 (3.24%) | $3.84 | $3.70 | 378,946 | $345.03 M |
| 12/19/2024 | $3.96 | $3.77 (-4.8%) | $4.02 | $3.76 | 196,701 | $340.52 M |
| 12/18/2024 | $4.24 | $3.94 (-7.08%) | $4.25 | $3.84 | 407,525 | $355.87 M |
| 12/17/2024 | $4.26 | $4.21 (-1.17%) | $4.26 | $4.16 | 228,500 | $380.26 M |
| 12/16/2024 | $4.14 | $4.28 (3.38%) | $4.34 | $4.13 | 142,537 | $386.58 M |
| 12/13/2024 | $4.17 | $4.14 (-0.72%) | $4.22 | $4.10 | 112,700 | $373.94 M |
| 12/12/2024 | $4.42 | $4.19 (-5.2%) | $4.42 | $4.19 | 129,047 | $378.45 M |
| 12/11/2024 | $4.30 | $4.37 (1.63%) | $4.42 | $4.17 | 231,824 | $394.71 M |
| 12/10/2024 | $4.32 | $4.28 (-0.93%) | $4.44 | $4.22 | 396,732 | $386.58 M |
| 12/09/2024 | $4.02 | $4.28 (6.47%) | $4.33 | $4.00 | 392,200 | $386.58 M |
| 12/06/2024 | $4.34 | $4.16 (-4.15%) | $4.34 | $4.14 | 207,200 | $375.74 M |
| 12/05/2024 | $4.39 | $4.30 (-2.05%) | $4.44 | $4.28 | 471,041 | $388.39 M |
| 12/04/2024 | $4.62 | $4.39 (-4.98%) | $4.62 | $4.33 | 249,500 | $396.52 M |
| 12/03/2024 | $4.33 | $4.57 (5.54%) | $4.59 | $4.23 | 321,207 | $412.78 M |
| 12/02/2024 | $4.21 | $4.36 (3.56%) | $4.40 | $4.15 | 167,300 | $393.81 M |
| 11/29/2024 | $4.35 | $4.26 (-2.07%) | $4.40 | $4.17 | 162,043 | $384.78 M |
| 11/27/2024 | $4.22 | $4.35 (3.08%) | $4.36 | $4.21 | 200,543 | $392.91 M |
| 11/26/2024 | $4.13 | $4.22 (2.18%) | $4.23 | $4.09 | 170,200 | $381.16 M |
| 11/25/2024 | $4.25 | $4.14 (-2.59%) | $4.34 | $4.13 | 208,250 | $373.94 M |
| 11/22/2024 | $3.99 | $4.23 (6.02%) | $4.24 | $3.95 | 271,633 | $382.07 M |
| 11/21/2024 | $3.92 | $3.97 (1.28%) | $4.01 | $3.82 | 220,528 | $358.58 M |
| 11/20/2024 | $3.97 | $3.92 (-1.26%) | $3.97 | $3.88 | 127,457 | $354.07 M |
| 11/19/2024 | $3.88 | $3.98 (2.58%) | $4.00 | $3.87 | 135,600 | $359.49 M |
| 11/18/2024 | $4.06 | $3.92 (-3.45%) | $4.18 | $3.90 | 148,407 | $354.07 M |
| 11/15/2024 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.01 | 254,021 | $367.61 M |
| 11/14/2024 | $4.16 | $4.12 (-0.96%) | $4.16 | $4.06 | 281,943 | $372.13 M |
| 11/13/2024 | $4.35 | $4.15 (-4.6%) | $4.35 | $4.13 | 247,300 | $374.84 M |
| 11/12/2024 | $4.37 | $4.31 (-1.37%) | $4.38 | $4.26 | 334,023 | $389.29 M |
| 11/11/2024 | $4.17 | $4.37 (4.8%) | $4.39 | $4.08 | 265,287 | $394.71 M |
| 11/08/2024 | $4.15 | $4.12 (-0.72%) | $4.21 | $4.01 | 451,042 | $372.13 M |
| 11/07/2024 | $4.50 | $4.06 (-9.78%) | $4.53 | $4.03 | 481,790 | $366.71 M |
| 11/06/2024 | $4.09 | $4.31 (5.38%) | $4.33 | $3.81 | 645,344 | $389.29 M |
| 11/05/2024 | $4.04 | $4.00 (-0.99%) | $4.04 | $3.96 | 222,609 | $361.29 M |
| 11/04/2024 | $3.89 | $4.02 (3.34%) | $4.10 | $3.86 | 522,540 | $363.10 M |
| 11/01/2024 | $3.90 | $3.86 (-1.03%) | $3.94 | $3.76 | 330,814 | $354.54 M |
| 10/31/2024 | $4.00 | $3.91 (-2.25%) | $4.04 | $3.91 | 238,800 | $359.13 M |
| 10/30/2024 | $3.83 | $3.99 (4.18%) | $4.22 | $3.82 | 921,069 | $366.48 M |
| 10/29/2024 | $3.74 | $3.85 (2.94%) | $3.88 | $3.74 | 304,200 | $353.62 M |
| 10/28/2024 | $3.77 | $3.77 (0%) | $3.85 | $3.74 | 444,600 | $346.27 M |
| 10/25/2024 | $3.84 | $3.74 (-2.6%) | $3.86 | $3.74 | 212,537 | $343.52 M |
| 10/24/2024 | $3.56 | $3.80 (6.74%) | $3.80 | $3.54 | 264,800 | $349.03 M |
| 10/23/2024 | $3.61 | $3.53 (-2.22%) | $3.65 | $3.47 | 403,421 | $324.23 M |
| 10/22/2024 | $3.69 | $3.64 (-1.36%) | $3.71 | $3.63 | 221,100 | $334.33 M |
| 10/21/2024 | $3.72 | $3.69 (-0.81%) | $3.78 | $3.61 | 215,922 | $338.92 M |
| 10/18/2024 | $3.82 | $3.74 (-2.09%) | $3.87 | $3.73 | 279,800 | $343.52 M |
| 10/17/2024 | $3.78 | $3.80 (0.53%) | $3.83 | $3.73 | 214,100 | $349.03 M |
| 10/16/2024 | $3.70 | $3.76 (1.62%) | $3.79 | $3.64 | 293,100 | $345.35 M |
| 10/15/2024 | $3.69 | $3.69 (0%) | $3.76 | $3.60 | 415,837 | $338.92 M |
| 10/14/2024 | $3.68 | $3.70 (0.54%) | $3.76 | $3.66 | 266,200 | $339.84 M |