-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
+12.91% -
3 MONTH PERFORMANCE
+47.84% -
6 MONTH PERFORMANCE
+33.44% -
YEAR-TO-DATE PERFORMANCE
+18.79% -
1 YEAR PERFORMANCE
+55.09%
TrueCar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.99 | $4.11 (3%) | $4.14 | $3.95 | 37,784 | |
| 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 |
| 10/11/2024 | $3.58 | $3.68 (2.79%) | $3.75 | $3.58 | 262,600 | $338.00 M |
| 10/10/2024 | $3.43 | $3.60 (4.96%) | $3.62 | $3.40 | 303,500 | $330.66 M |
| 10/09/2024 | $3.42 | $3.50 (2.34%) | $3.56 | $3.42 | 296,622 | $321.47 M |
| 10/08/2024 | $3.26 | $3.41 (4.6%) | $3.42 | $3.26 | 239,400 | $313.21 M |
| 10/07/2024 | $3.35 | $3.27 (-2.39%) | $3.36 | $3.24 | 178,200 | $300.35 M |
| 10/04/2024 | $3.28 | $3.29 (0.3%) | $3.35 | $3.24 | 217,300 | $302.18 M |
| 10/03/2024 | $3.25 | $3.21 (-1.23%) | $3.30 | $3.19 | 215,700 | $294.84 M |
| 10/02/2024 | $3.18 | $3.29 (3.46%) | $3.35 | $3.18 | 201,210 | $302.18 M |
| 10/01/2024 | $3.44 | $3.23 (-6.1%) | $3.45 | $3.23 | 260,400 | $296.67 M |
| 09/30/2024 | $3.34 | $3.45 (3.29%) | $3.46 | $3.34 | 261,419 | $316.88 M |
| 09/27/2024 | $3.37 | $3.37 (0%) | $3.41 | $3.35 | 411,806 | $309.53 M |
| 09/26/2024 | $3.40 | $3.33 (-2.06%) | $3.41 | $3.33 | 288,117 | $305.86 M |
| 09/25/2024 | $3.35 | $3.36 (0.3%) | $3.41 | $3.32 | 286,210 | $308.61 M |
| 09/24/2024 | $3.28 | $3.34 (1.83%) | $3.41 | $3.26 | 192,842 | $306.78 M |
| 09/23/2024 | $3.29 | $3.27 (-0.61%) | $3.35 | $3.25 | 210,800 | $300.35 M |
| 09/20/2024 | $3.27 | $3.26 (-0.31%) | $3.39 | $3.25 | 821,841 | $299.43 M |
| 09/19/2024 | $3.24 | $3.31 (2.16%) | $3.36 | $3.20 | 251,479 | $304.02 M |
| 09/18/2024 | $3.12 | $3.16 (1.28%) | $3.24 | $3.12 | 326,417 | $290.24 M |
| 09/17/2024 | $3.24 | $3.14 (-3.09%) | $3.25 | $3.13 | 257,200 | $288.41 M |
| 09/16/2024 | $3.21 | $3.19 (-0.62%) | $3.23 | $3.14 | 241,500 | $293.00 M |
| 09/13/2024 | $3.13 | $3.19 (1.92%) | $3.28 | $3.13 | 310,035 | $293.00 M |
| 09/12/2024 | $3.08 | $3.13 (1.62%) | $3.21 | $3.03 | 304,728 | $287.49 M |
| 09/11/2024 | $3.04 | $3.03 (-0.33%) | $3.11 | $3.01 | 272,800 | $278.30 M |
| 09/10/2024 | $3.07 | $3.07 (0%) | $3.10 | $3.02 | 205,000 | $281.98 M |
| 09/09/2024 | $2.99 | $3.07 (2.68%) | $3.11 | $2.99 | 338,206 | $281.98 M |
| 09/06/2024 | $3.10 | $2.99 (-3.55%) | $3.18 | $2.98 | 384,130 | $274.63 M |
| 09/05/2024 | $3.00 | $3.12 (4%) | $3.22 | $2.98 | 366,600 | $286.57 M |
| 09/04/2024 | $2.89 | $3.01 (4.15%) | $3.03 | $2.88 | 213,300 | $276.47 M |
| 09/03/2024 | $2.95 | $2.89 (-2.03%) | $3.02 | $2.88 | 250,427 | $265.44 M |
| 08/30/2024 | $2.98 | $3.00 (0.67%) | $3.01 | $2.96 | 167,900 | $275.55 M |
| 08/29/2024 | $2.91 | $2.96 (1.72%) | $3.02 | $2.91 | 203,132 | $271.87 M |
| 08/28/2024 | $3.02 | $2.90 (-3.97%) | $3.02 | $2.90 | 202,247 | $266.36 M |
| 08/27/2024 | $2.98 | $2.96 (-0.67%) | $3.05 | $2.96 | 219,138 | $271.87 M |
| 08/26/2024 | $2.89 | $3.00 (3.81%) | $3.01 | $2.84 | 399,200 | $275.55 M |
| 08/23/2024 | $2.82 | $2.84 (0.71%) | $2.95 | $2.81 | 358,600 | $260.85 M |
| 08/22/2024 | $2.83 | $2.78 (-1.77%) | $2.87 | $2.78 | 236,756 | $255.34 M |