TrueCar Inc (TRUE) Historical Stock Data
1.61 ↑0.05 (3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRUE is up 0.51% a day on average. There have been 15 days where TrueCar Inc closed green and 15 days where TRUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.52 | 1.63 | 519.93K |
| 2025-05-15 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.48 | 1.58 | 386.10K |
| 2025-05-14 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.42 | 1.52 | 470.11K |
| 2025-05-13 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.44 | 1.54 | 535.13K |
| 2025-05-12 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.40 | 1.54 | 439.88K |
| 2025-05-09 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.39 | 1.49 | 229.36K |
| 2025-05-08 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.27 | 1.46 | 293.47K |
| 2025-05-07 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.32 | 1.38 | 209.80K |
| 2025-05-06 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.05 | 1.47 | 1.42M |
| 2025-05-05 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.47 | 1.62 | 240.38K |
| 2025-05-02 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.51 | 1.59 | 196.59K |
| 2025-05-01 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.50 | 1.56 | 163.55K |
| 2025-04-30 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.47 | 1.55 | 151.93K |
| 2025-04-29 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.54 | 1.68 | 183.11K |
| 2025-04-28 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.51 | 1.60 | 202.11K |
| 2025-04-25 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.47 | 1.62 | 609.11K |
| 2025-04-24 | 1.43 | 1.54 | ↑$0.11 (7.69%) | 1.41 | 1.55 | 589.61K |
| 2025-04-23 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.35 | 1.44 | 341.85K |
| 2025-04-22 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.29 | 1.39 | 509.09K |
| 2025-04-21 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.25 | 1.30 | 277.80K |
| 2025-04-17 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.25 | 1.35 | 278.49K |
| 2025-04-16 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.26 | 1.33 | 256.51K |
| 2025-04-15 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.28 | 1.38 | 203.76K |
| 2025-04-14 | 1.44 | 1.35 | ↓$0.09 (-6.25%) | 1.33 | 1.45 | 209.12K |
| 2025-04-11 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.39 | 1.47 | 181.92K |
| 2025-04-10 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.43 | 1.51 | 189.10K |
| 2025-04-09 | 1.36 | 1.59 | ↑$0.23 (16.91%) | 1.36 | 1.64 | 324.22K |
| 2025-04-08 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.36 | 1.49 | 386.10K |
| 2025-04-07 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.30 | 1.52 | 398.56K |
| 2025-04-04 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.33 | 1.48 | 483.37K |
Create an account or log in to view more rows.
$TRUE weak
$TRUE Nope
$TRUE Short again!!
$TRUE the best advice has been no stop losses. Would have cost a fortune!!!
$TRUE Very bullish action
$TRUE Buy Buy Buy
$TRUE recovery hasn’t even started yet.. imo
$TRUE Buying more
$TRUE nearing a decent swing entry point
$TRUE we all speculate but nobody knows what going to happen.