TrueCar, Inc. - Common Stock (TRUE)
2.2250
+0.0250 (1.14%)
TrueCar Inc. is an automotive pricing and information website that helps consumers understand the car-buying process by providing transparent pricing and market insights
The company enables customers to research vehicles and compare prices from various local dealerships, facilitating informed purchasing decisions. TrueCar partners with a network of dealers to offer a simplified car buying experience, promoting transparency and aiming to reduce the stress associated with purchasing a vehicle. Through its platform, TrueCar strives to empower consumers with knowledge and tools to navigate the automotive market effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 2.17 | 2.27 | 2.15 | 2.20 | 276,491 | 2.20 |
| 3/03/2025 | 2.36 | 2.39 | 2.20 | 2.20 | 373,240 | 2.20 |
| 2/28/2025 | 2.24 | 2.35 | 2.19 | 2.33 | 346,566 | 2.33 |
| 2/27/2025 | 2.35 | 2.35 | 2.23 | 2.25 | 161,158 | 2.25 |
| 2/26/2025 | 2.46 | 2.46 | 2.16 | 2.35 | 548,502 | 2.35 |
| 2/25/2025 | 2.36 | 2.46 | 2.27 | 2.45 | 643,392 | 2.45 |
| 2/24/2025 | 2.50 | 2.52 | 2.33 | 2.36 | 492,016 | 2.36 |
| 2/21/2025 | 2.65 | 2.66 | 2.48 | 2.50 | 499,712 | 2.50 |
| 2/20/2025 | 2.81 | 2.81 | 2.55 | 2.67 | 755,580 | 2.67 |
| 2/19/2025 | 3.10 | 3.13 | 2.50 | 2.79 | 1,356,677 | 2.79 |
| 2/18/2025 | 3.36 | 3.36 | 3.12 | 3.26 | 830,599 | 3.26 |
| 2/14/2025 | 3.40 | 3.40 | 3.31 | 3.34 | 209,750 | 3.34 |
| 2/13/2025 | 3.39 | 3.42 | 3.29 | 3.38 | 1,001,985 | 3.38 |
| 2/12/2025 | 3.31 | 3.42 | 3.29 | 3.38 | 810,124 | 3.38 |
| 2/11/2025 | 3.36 | 3.49 | 3.36 | 3.37 | 218,769 | 3.37 |
| 2/10/2025 | 3.38 | 3.45 | 3.34 | 3.41 | 139,526 | 3.41 |
| 2/07/2025 | 3.39 | 3.44 | 3.33 | 3.33 | 150,229 | 3.33 |
| 2/06/2025 | 3.57 | 3.57 | 3.37 | 3.39 | 202,560 | 3.39 |
| 2/05/2025 | 3.44 | 3.56 | 3.44 | 3.56 | 126,675 | 3.56 |
| 2/04/2025 | 3.29 | 3.47 | 3.27 | 3.45 | 127,484 | 3.45 |
| 2/03/2025 | 3.37 | 3.38 | 3.29 | 3.30 | 147,718 | 3.30 |
| 1/31/2025 | 3.70 | 3.70 | 3.42 | 3.44 | 270,812 | 3.44 |
| 1/30/2025 | 3.65 | 3.83 | 3.65 | 3.72 | 316,223 | 3.72 |
| 1/29/2025 | 3.63 | 3.66 | 3.56 | 3.63 | 111,501 | 3.63 |
| 1/28/2025 | 3.72 | 3.72 | 3.62 | 3.66 | 102,373 | 3.66 |
| 1/27/2025 | 3.60 | 3.80 | 3.58 | 3.75 | 161,092 | 3.75 |
| 1/24/2025 | 3.51 | 3.65 | 3.51 | 3.62 | 143,202 | 3.62 |
| 1/23/2025 | 3.41 | 3.54 | 3.38 | 3.54 | 267,634 | 3.54 |
| 1/22/2025 | 3.43 | 3.48 | 3.43 | 3.45 | 109,076 | 3.45 |
| 1/21/2025 | 3.47 | 3.51 | 3.44 | 3.46 | 118,664 | 3.46 |
| 1/17/2025 | 3.47 | 3.47 | 3.37 | 3.45 | 119,263 | 3.45 |
| 1/16/2025 | 3.48 | 3.48 | 3.40 | 3.43 | 140,388 | 3.43 |
| 1/15/2025 | 3.37 | 3.47 | 3.33 | 3.47 | 131,517 | 3.47 |
| 1/14/2025 | 3.26 | 3.39 | 3.24 | 3.27 | 145,240 | 3.27 |
| 1/13/2025 | 3.24 | 3.27 | 3.17 | 3.22 | 111,743 | 3.22 |
| 1/10/2025 | 3.36 | 3.36 | 3.26 | 3.30 | 168,517 | 3.30 |
| 1/08/2025 | 3.41 | 3.48 | 3.38 | 3.45 | 172,415 | 3.45 |
| 1/07/2025 | 3.53 | 3.57 | 3.41 | 3.43 | 225,204 | 3.43 |
| 1/06/2025 | 3.48 | 3.56 | 3.45 | 3.52 | 233,875 | 3.52 |
| 1/03/2025 | 3.52 | 3.55 | 3.43 | 3.49 | 264,274 | 3.49 |
| 1/02/2025 | 3.64 | 3.74 | 3.50 | 3.50 | 199,701 | 3.50 |
| 12/31/2024 | 3.78 | 0.00 | 3.78 | 3.73 | 0 | 3.73 |
| 12/30/2024 | 3.76 | 3.81 | 3.66 | 3.78 | 111,154 | 3.78 |
| 12/27/2024 | 3.90 | 3.90 | 3.71 | 3.77 | 131,702 | 3.77 |
| 12/26/2024 | 3.84 | 3.93 | 3.81 | 3.93 | 90,254 | 3.93 |
| 12/24/2024 | 3.77 | 3.88 | 3.77 | 3.88 | 43,075 | 3.88 |
| 12/23/2024 | 3.85 | 3.88 | 3.78 | 3.79 | 135,417 | 3.79 |
| 12/20/2024 | 3.70 | 3.84 | 3.70 | 3.82 | 378,946 | 3.82 |
| 12/19/2024 | 3.96 | 4.02 | 3.76 | 3.77 | 139,677 | 3.77 |
| 12/18/2024 | 4.24 | 4.25 | 3.83 | 3.94 | 407,525 | 3.94 |
| 12/17/2024 | 4.26 | 4.26 | 4.16 | 4.21 | 228,494 | 4.21 |
| 12/16/2024 | 4.14 | 4.34 | 4.13 | 4.28 | 142,535 | 4.28 |
| 12/13/2024 | 4.17 | 4.22 | 4.10 | 4.14 | 112,690 | 4.14 |
| 12/12/2024 | 4.42 | 4.42 | 4.19 | 4.19 | 129,047 | 4.19 |
| 12/11/2024 | 4.30 | 4.42 | 4.17 | 4.37 | 231,789 | 4.37 |
| 12/10/2024 | 4.32 | 4.44 | 4.21 | 4.28 | 396,729 | 4.28 |
| 12/09/2024 | 4.02 | 4.33 | 4.00 | 4.28 | 388,156 | 4.28 |
| 12/06/2024 | 4.34 | 4.34 | 4.14 | 4.16 | 207,174 | 4.16 |
| 12/05/2024 | 4.39 | 4.44 | 4.28 | 4.30 | 471,041 | 4.30 |