-
5 DAY PERFORMANCE
+3.06% -
1 MONTH PERFORMANCE
+16.21% -
3 MONTH PERFORMANCE
+7.67% -
6 MONTH PERFORMANCE
-0.59% -
YEAR-TO-DATE PERFORMANCE
-2.60% -
1 YEAR PERFORMANCE
+60.48%
TrueCar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.37 | $3.37 (0%) | $3.41 | $3.35 | 275,646 | $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 |
| 08/21/2024 | $2.82 | $2.82 (0%) | $2.87 | $2.77 | 359,646 | $259.01 M |
| 08/20/2024 | $2.91 | $2.79 (-4.12%) | $2.91 | $2.78 | 223,722 | $256.26 M |
| 08/19/2024 | $2.92 | $2.93 (0.34%) | $3.01 | $2.92 | 267,600 | $269.12 M |
| 08/16/2024 | $2.95 | $2.89 (-2.03%) | $3.00 | $2.89 | 227,733 | $265.44 M |
| 08/15/2024 | $3.01 | $2.95 (-1.99%) | $3.03 | $2.93 | 248,300 | $270.95 M |
| 08/14/2024 | $2.96 | $2.91 (-1.69%) | $2.99 | $2.84 | 179,641 | $267.28 M |
| 08/13/2024 | $2.80 | $2.94 (5%) | $2.96 | $2.79 | 143,510 | $270.04 M |
| 08/12/2024 | $2.88 | $2.79 (-3.12%) | $2.91 | $2.78 | 231,308 | $256.26 M |
| 08/09/2024 | $2.85 | $2.88 (1.05%) | $2.96 | $2.85 | 266,040 | $264.53 M |
| 08/08/2024 | $2.76 | $2.86 (3.62%) | $2.90 | $2.70 | 332,900 | $262.69 M |
| 08/07/2024 | $2.79 | $2.71 (-2.87%) | $2.93 | $2.70 | 354,000 | $248.91 M |
| 08/06/2024 | $2.60 | $2.72 (4.62%) | $2.80 | $2.56 | 518,407 | $249.83 M |
| 08/05/2024 | $3.11 | $3.15 (1.29%) | $3.29 | $3.10 | 341,921 | $289.32 M |
| 08/02/2024 | $3.20 | $3.38 (5.62%) | $3.46 | $3.18 | 264,221 | $308.37 M |
| 08/01/2024 | $3.68 | $3.42 (-7.07%) | $3.73 | $3.35 | 325,600 | $312.02 M |
| 07/31/2024 | $3.72 | $3.66 (-1.61%) | $3.76 | $3.65 | 428,600 | $333.92 M |
| 07/30/2024 | $3.67 | $3.67 (0%) | $3.73 | $3.62 | 200,208 | $334.83 M |
| 07/29/2024 | $3.73 | $3.66 (-1.88%) | $3.79 | $3.66 | 192,500 | $333.92 M |
| 07/26/2024 | $3.89 | $3.75 (-3.6%) | $3.93 | $3.73 | 279,132 | $342.13 M |
| 07/25/2024 | $3.72 | $3.79 (1.88%) | $3.96 | $3.69 | 425,900 | $345.78 M |
| 07/24/2024 | $3.68 | $3.71 (0.82%) | $3.87 | $3.68 | 233,426 | $338.48 M |
| 07/23/2024 | $3.76 | $3.72 (-1.06%) | $3.84 | $3.66 | 330,144 | $339.39 M |
| 07/22/2024 | $3.65 | $3.79 (3.84%) | $3.84 | $3.65 | 214,044 | $345.78 M |
| 07/19/2024 | $3.69 | $3.64 (-1.36%) | $3.79 | $3.64 | 235,225 | $332.09 M |
| 07/18/2024 | $3.69 | $3.68 (-0.27%) | $3.81 | $3.66 | 207,221 | $335.74 M |
| 07/17/2024 | $3.75 | $3.74 (-0.27%) | $3.85 | $3.71 | 260,067 | $341.22 M |
| 07/16/2024 | $3.70 | $3.81 (2.97%) | $3.82 | $3.60 | 380,829 | $347.60 M |
| 07/15/2024 | $3.49 | $3.63 (4.01%) | $3.70 | $3.44 | 305,555 | $331.18 M |
| 07/12/2024 | $3.49 | $3.45 (-1.15%) | $3.54 | $3.44 | 285,774 | $314.76 M |
| 07/11/2024 | $3.20 | $3.44 (7.5%) | $3.44 | $3.18 | 370,112 | $313.84 M |
| 07/10/2024 | $3.21 | $3.15 (-1.87%) | $3.22 | $3.14 | 256,595 | $287.39 M |
| 07/09/2024 | $3.20 | $3.17 (-0.94%) | $3.24 | $3.13 | 123,139 | $289.21 M |
| 07/08/2024 | $3.16 | $3.20 (1.27%) | $3.26 | $3.16 | 183,735 | $291.95 M |
| 07/05/2024 | $3.06 | $3.15 (2.94%) | $3.17 | $3.06 | 116,625 | $287.39 M |
| 07/03/2024 | $3.12 | $3.09 (-0.96%) | $3.22 | $3.09 | 88,254 | $281.91 M |
| 07/02/2024 | $3.03 | $3.10 (2.31%) | $3.14 | $3.02 | 228,452 | $282.83 M |
| 07/01/2024 | $3.13 | $3.03 (-3.19%) | $3.13 | $3.01 | 219,706 | $276.44 M |
| 06/28/2024 | $3.06 | $3.13 (2.29%) | $3.20 | $3.05 | 518,451 | $285.56 M |