5 DAY PERFORMANCE
+66.82%
1 MONTH PERFORMANCE
+4.14%
3 MONTH PERFORMANCE
-15.99%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
-5.63%
1 YEAR PERFORMANCE
-4.09%
TrueCar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.00 | $2.06 (3%) | $2.10 | $1.96 | 281,419 | $182.57 M |
| 03/11/2025 | $1.89 | $1.99 (5.29%) | $2.02 | $1.89 | 335,835 | $179.42 M |
| 03/10/2025 | $2.07 | $1.89 (-8.7%) | $2.08 | $1.87 | 683,462 | $170.40 M |
| 03/07/2025 | $2.14 | $2.11 (-1.4%) | $2.19 | $2.09 | 213,543 | $190.24 M |
| 03/06/2025 | $2.21 | $2.16 (-2.26%) | $2.23 | $2.14 | 227,100 | $194.74 M |
| 03/05/2025 | $2.21 | $2.24 (1.36%) | $2.26 | $2.17 | 233,545 | $201.96 M |
| 03/04/2025 | $2.17 | $2.20 (1.38%) | $2.27 | $2.15 | 276,591 | $198.35 M |
| 03/03/2025 | $2.36 | $2.20 (-6.78%) | $2.39 | $2.20 | 373,240 | $198.35 M |
| 02/28/2025 | $2.24 | $2.33 (4.02%) | $2.35 | $2.19 | 346,600 | $210.07 M |
| 02/27/2025 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.23 | 161,200 | $202.86 M |
| 02/26/2025 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.16 | 548,513 | $211.87 M |
| 02/25/2025 | $2.36 | $2.45 (3.81%) | $2.47 | $2.28 | 643,432 | $220.89 M |
| 02/24/2025 | $2.50 | $2.36 (-5.6%) | $2.52 | $2.33 | 492,016 | $212.78 M |
| 02/21/2025 | $2.65 | $2.50 (-5.66%) | $2.66 | $2.49 | 499,712 | $225.40 M |
| 02/20/2025 | $2.81 | $2.67 (-4.98%) | $2.81 | $2.55 | 756,100 | $240.72 M |
| 02/19/2025 | $3.10 | $2.79 (-10%) | $3.13 | $2.50 | 1.36 M | $251.54 M |
| 02/18/2025 | $3.36 | $3.26 (-2.98%) | $3.36 | $3.12 | 834,000 | $293.92 M |
| 02/14/2025 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.32 | 209,750 | $301.68 M |
| 02/13/2025 | $3.39 | $3.38 (-0.29%) | $3.42 | $3.29 | 1.00 M | $305.29 M |
| 02/12/2025 | $3.31 | $3.38 (2.11%) | $3.42 | $3.29 | 810,125 | $305.29 M |
| 02/11/2025 | $3.36 | $3.37 (0.3%) | $3.49 | $3.36 | 218,800 | $304.39 M |
| 02/10/2025 | $3.38 | $3.41 (0.89%) | $3.45 | $3.34 | 139,527 | $308.00 M |
| 02/07/2025 | $3.39 | $3.33 (-1.77%) | $3.45 | $3.33 | 150,229 | $300.78 M |
| 02/06/2025 | $3.57 | $3.39 (-5.04%) | $3.57 | $3.37 | 202,600 | $306.19 M |
| 02/05/2025 | $3.44 | $3.56 (3.49%) | $3.57 | $3.44 | 126,700 | $321.55 M |
| 02/04/2025 | $3.29 | $3.45 (4.86%) | $3.47 | $3.27 | 127,500 | $311.61 M |
| 02/03/2025 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.29 | 147,758 | $298.07 M |
| 01/31/2025 | $3.70 | $3.44 (-7.03%) | $3.70 | $3.42 | 270,812 | $310.71 M |
| 01/30/2025 | $3.65 | $3.72 (1.92%) | $3.83 | $3.65 | 316,223 | $336.00 M |
| 01/29/2025 | $3.63 | $3.63 (0%) | $3.66 | $3.56 | 111,503 | $327.87 M |
| 01/28/2025 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.62 | 102,400 | $330.58 M |
| 01/27/2025 | $3.60 | $3.75 (4.17%) | $3.80 | $3.58 | 161,100 | $338.71 M |
| 01/24/2025 | $3.51 | $3.62 (3.13%) | $3.65 | $3.51 | 143,202 | $326.97 M |
| 01/23/2025 | $3.41 | $3.54 (3.81%) | $3.54 | $3.38 | 267,751 | $319.74 M |
| 01/22/2025 | $3.43 | $3.45 (0.58%) | $3.48 | $3.43 | 109,100 | $311.61 M |
| 01/21/2025 | $3.47 | $3.46 (-0.29%) | $3.51 | $3.45 | 118,700 | $312.52 M |
| 01/17/2025 | $3.47 | $3.45 (-0.58%) | $3.47 | $3.37 | 119,300 | $311.61 M |
| 01/16/2025 | $3.48 | $3.43 (-1.44%) | $3.48 | $3.40 | 140,400 | $309.81 M |
| 01/15/2025 | $3.37 | $3.47 (2.97%) | $3.47 | $3.33 | 131,517 | $313.42 M |
| 01/14/2025 | $3.26 | $3.27 (0.31%) | $3.39 | $3.24 | 145,240 | $295.36 M |
| 01/13/2025 | $3.24 | $3.22 (-0.62%) | $3.27 | $3.18 | 111,768 | $290.84 M |
| 01/10/2025 | $3.36 | $3.30 (-1.79%) | $3.36 | $3.26 | 168,517 | $298.07 M |
| 01/08/2025 | $3.41 | $3.45 (1.17%) | $3.48 | $3.38 | 172,415 | $311.61 M |
| 01/07/2025 | $3.53 | $3.43 (-2.83%) | $3.57 | $3.41 | 225,253 | $309.81 M |
| 01/06/2025 | $3.48 | $3.52 (1.15%) | $3.57 | $3.45 | 233,900 | $317.94 M |
| 01/03/2025 | $3.52 | $3.49 (-0.85%) | $3.55 | $3.43 | 264,300 | $315.23 M |
| 01/02/2025 | $3.64 | $3.50 (-3.85%) | $3.74 | $3.50 | 201,011 | $316.13 M |
| 12/31/2024 | $3.81 | $3.73 (-2.1%) | $3.83 | $3.72 | 119,500 | $336.90 M |
| 12/30/2024 | $3.76 | $3.78 (0.53%) | $3.82 | $3.66 | 111,200 | $341.42 M |
| 12/27/2024 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.71 | 131,702 | $340.52 M |
| 12/26/2024 | $3.84 | $3.93 (2.34%) | $3.93 | $3.81 | 90,900 | $354.97 M |
| 12/24/2024 | $3.77 | $3.88 (2.92%) | $3.88 | $3.77 | 43,100 | $350.45 M |
| 12/23/2024 | $3.85 | $3.79 (-1.56%) | $3.88 | $3.78 | 135,418 | $342.32 M |
| 12/20/2024 | $3.70 | $3.82 (3.24%) | $3.84 | $3.70 | 378,946 | $345.03 M |
| 12/19/2024 | $3.96 | $3.77 (-4.8%) | $4.02 | $3.76 | 196,701 | $340.52 M |
| 12/18/2024 | $4.24 | $3.94 (-7.08%) | $4.25 | $3.84 | 407,525 | $355.87 M |
| 12/17/2024 | $4.26 | $4.21 (-1.17%) | $4.26 | $4.16 | 228,500 | $380.26 M |
| 12/16/2024 | $4.14 | $4.28 (3.38%) | $4.34 | $4.13 | 142,537 | $386.58 M |
| 12/13/2024 | $4.17 | $4.14 (-0.72%) | $4.22 | $4.10 | 112,700 | $373.94 M |
| 12/12/2024 | $4.42 | $4.19 (-5.2%) | $4.42 | $4.19 | 129,047 | $378.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
