TrueCar Inc (TRUE) Historical Stock Data
1.56 ↑0.02 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRUE is up 0.42% a day on average. There have been 14 days where TrueCar Inc closed green and 16 days where TRUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.51 | 1.65 | 364.50K |
| 2025-04-02 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.62 | 1.76 | 288.96K |
| 2025-04-01 | 1.57 | 1.70 | ↑$0.13 (8.28%) | 1.57 | 1.77 | 800.67K |
| 2025-03-31 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.51 | 1.59 | 307.65K |
| 2025-03-28 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.52 | 1.61 | 271.08K |
| 2025-03-27 | 1.74 | 1.65 | ↓$0.09 (-5.17%) | 1.61 | 1.75 | 462.27K |
| 2025-03-26 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.76 | 1.94 | 612.11K |
| 2025-03-25 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.82 | 1.91 | 214.48K |
| 2025-03-24 | 1.83 | 1.88 | ↑$0.05 (2.73%) | 1.78 | 1.91 | 384.45K |
| 2025-03-21 | 1.74 | 1.78 | ↑$0.04 (2.30%) | 1.71 | 1.80 | 1.39M |
| 2025-03-20 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.68 | 1.80 | 358.12K |
| 2025-03-19 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.70 | 1.76 | 218.06K |
| 2025-03-18 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.73 | 1.79 | 435.41K |
| 2025-03-17 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.80 | 1.90 | 571.82K |
| 2025-03-14 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.87 | 1.96 | 372.69K |
Create an account or log in to view more rows.
$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.
$TRUE Buy it up so it crashes harder in the next two trading days