TrueCar, Inc.TRUENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/28/2026 | $2.54 | $2.54 | $2.54 | $2.54 | - |
| 1/27/2026 | $2.54 | $2.54 | $2.54 | $2.54 | - |
| 1/26/2026 | $2.54 | $2.54 | $2.54 | $2.54 | - |
| 1/23/2026 | $2.54 | $2.54 | $2.54 | $2.54 | - |
| 1/22/2026 | $2.54 | $2.54 | $2.54 | $2.54 | 2.15M |
| 1/21/2026 | $2.54 | $2.54 | $2.53 | $2.54 | 14.77M |
| 1/20/2026 | $2.15 | $2.22 | $2.11 | $2.21 | 1.21M |
| 1/16/2026 | $2.15 | $2.16 | $2.11 | $2.11 | 552,568 |
| 1/15/2026 | $2.17 | $2.17 | $2.11 | $2.15 | 526,902 |
| 1/14/2026 | $2.12 | $2.13 | $2.11 | $2.11 | 524,444 |
| 1/13/2026 | $2.16 | $2.18 | $2.06 | $2.09 | 1.47M |
| 1/12/2026 | $2.21 | $2.22 | $2.13 | $2.14 | 852,600 |
| 1/9/2026 | $2.17 | $2.22 | $2.17 | $2.19 | 685,200 |
| 1/8/2026 | $2.31 | $2.32 | $2.15 | $2.16 | 2.62M |
| 1/7/2026 | $2.31 | $2.34 | $2.30 | $2.31 | 736,865 |
| 1/6/2026 | $2.31 | $2.32 | $2.30 | $2.31 | 656,123 |
| 1/5/2026 | $2.29 | $2.35 | $2.28 | $2.31 | 1.03M |
| 1/2/2026 | $2.30 | $2.31 | $2.25 | $2.27 | 796,800 |
| 12/31/2025 | $2.28 | $2.29 | $2.25 | $2.26 | 599,334 |
| 12/30/2025 | $2.30 | $2.32 | $2.27 | $2.28 | 501,600 |
| 12/29/2025 | $2.32 | $2.33 | $2.27 | $2.30 | 741,839 |
| 12/26/2025 | $2.33 | $2.35 | $2.32 | $2.35 | 247,211 |
| 12/24/2025 | $2.34 | $2.34 | $2.29 | $2.32 | 221,745 |
| 12/23/2025 | $2.35 | $2.38 | $2.30 | $2.33 | 2.98M |
| 12/22/2025 | $2.19 | $2.33 | $2.17 | $2.26 | 990,600 |
| 12/19/2025 | $2.23 | $2.25 | $2.14 | $2.14 | 997,500 |
| 12/18/2025 | $2.23 | $2.25 | $2.21 | $2.22 | 652,426 |
| 12/17/2025 | $2.26 | $2.27 | $2.20 | $2.21 | 622,145 |
| 12/16/2025 | $2.23 | $2.26 | $2.22 | $2.26 | 887,700 |
| 12/15/2025 | $2.16 | $2.20 | $2.14 | $2.19 | 807,900 |
| 12/12/2025 | $2.17 | $2.18 | $2.12 | $2.14 | 517,700 |
| 12/11/2025 | $2.17 | $2.20 | $2.15 | $2.15 | 430,400 |
| 12/10/2025 | $2.18 | $2.20 | $2.16 | $2.17 | 601,400 |
| 12/9/2025 | $2.16 | $2.22 | $2.15 | $2.19 | 509,923 |
| 12/8/2025 | $2.16 | $2.19 | $2.14 | $2.15 | 407,417 |
| 12/5/2025 | $2.18 | $2.20 | $2.10 | $2.16 | 805,199 |
| 12/4/2025 | $2.22 | $2.23 | $2.12 | $2.17 | 862,100 |
| 12/3/2025 | $2.15 | $2.20 | $2.14 | $2.20 | 563,250 |
| 12/2/2025 | $2.13 | $2.15 | $2.12 | $2.14 | 633,216 |
| 12/1/2025 | $2.12 | $2.16 | $2.11 | $2.12 | 526,229 |
| 11/28/2025 | $2.13 | $2.15 | $2.11 | $2.13 | 204,340 |
| 11/26/2025 | $2.15 | $2.17 | $2.12 | $2.12 | 707,800 |
| 11/25/2025 | $2.11 | $2.17 | $2.09 | $2.16 | 288,500 |
| 11/24/2025 | $2.10 | $2.11 | $2.07 | $2.10 | 429,440 |
| 11/21/2025 | $2.13 | $2.15 | $2.06 | $2.09 | 843,500 |
| 11/20/2025 | $2.23 | $2.23 | $2.10 | $2.12 | 716,542 |
| 11/19/2025 | $2.22 | $2.26 | $2.16 | $2.19 | 480,934 |
| 11/18/2025 | $2.23 | $2.26 | $2.21 | $2.22 | 325,211 |
| 11/17/2025 | $2.29 | $2.32 | $2.21 | $2.22 | 336,500 |
| 11/14/2025 | $2.27 | $2.32 | $2.25 | $2.30 | 505,530 |
| 11/13/2025 | $2.27 | $2.29 | $2.25 | $2.27 | 488,210 |
| 11/12/2025 | $2.28 | $2.33 | $2.28 | $2.29 | 426,500 |
| 11/11/2025 | $2.22 | $2.28 | $2.20 | $2.28 | 740,700 |
| 11/10/2025 | $2.22 | $2.22 | $2.15 | $2.16 | 423,413 |
| 11/7/2025 | $2.19 | $2.21 | $2.17 | $2.19 | 426,834 |
| 11/6/2025 | $2.22 | $2.22 | $2.15 | $2.20 | 391,900 |
| 11/5/2025 | $2.20 | $2.21 | $2.18 | $2.20 | 318,523 |