TrueCar Historical Data - TRUE

TRUE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 3.71 -0.03 -0.8% 3.73 3.76 3.67 390,713
Feb 17 2020 3.74 0.00 +0.00% 3.69 3.835 3.61 0
Feb 14 2020 3.74 0.04 1.08% 3.69 3.835 3.61 1,884,287
Feb 13 2020 3.70 -0.17 -4.39% 3.85 3.90 3.70 443,809
Feb 12 2020 3.87 0.21 5.74% 3.69 3.96 3.62 1,559,500
Feb 11 2020 3.66 -0.04 -1.08% 3.73 3.75 3.63 655,662
Feb 10 2020 3.70 -0.11 -2.89% 3.81 3.81 3.62 1,555,881
Feb 07 2020 3.81 -0.14 -3.54% 3.95 3.98 3.81 519,833
Feb 06 2020 3.95 0.10 2.6% 3.86 3.96 3.82 616,874
Feb 05 2020 3.85 0.11 2.94% 3.77 3.86 3.7693 556,214
Feb 04 2020 3.74 0.09 2.47% 3.69 3.77 3.66 588,841
Feb 03 2020 3.65 -0.05 -1.35% 3.70 3.71 3.61 549,097
Jan 31 2020 3.70 0.06 1.65% 3.59 3.71 3.55 807,747
Jan 30 2020 3.64 0.09 2.54% 3.55 3.645 3.41 941,255
Jan 29 2020 3.55 -0.33 -8.51% 3.88 3.88 3.54 878,766
Jan 28 2020 3.88 -0.05 -1.27% 3.96 3.98 3.87 469,999
Jan 27 2020 3.93 0.00 0.0% 3.87 3.96 3.8502 1,305,146
Jan 24 2020 3.93 -0.04 -1.01% 3.98 3.99 3.90 642,440
Jan 23 2020 3.97 -0.26 -6.15% 4.24 4.24 3.96 644,245
Jan 22 2020 4.23 -0.08 -1.86% 4.34 4.36 4.21 518,616
Jan 21 2020 4.31 -0.05 -1.15% 4.32 4.38 4.28 662,170
Jan 20 2020 4.36 0.00 +0.00% 4.34 4.40 4.27 0
Jan 17 2020 4.36 0.05 1.16% 4.34 4.40 4.27 549,982
Jan 16 2020 4.31 0.17 4.11% 4.16 4.32 4.15 971,432
Jan 15 2020 4.14 0.09 2.22% 4.03 4.16 4.03 823,475
Jan 14 2020 4.05 0.04 1.0% 4.05 4.085 3.94 866,881
Jan 13 2020 4.01 -0.18 -4.3% 4.19 4.19 4.00 1,517,124
Jan 10 2020 4.19 -0.26 -5.84% 4.46 4.46 4.16 2,530,627
Jan 09 2020 4.45 -0.17 -3.68% 4.65 4.65 4.43 1,117,581
Jan 08 2020 4.62 -0.02 -0.43% 4.64 4.68 4.57 663,425
Jan 07 2020 4.64 -0.07 -1.49% 4.69 4.745 4.58 680,732
Jan 06 2020 4.71 -0.06 -1.26% 4.73 4.77 4.66 559,121
Jan 03 2020 4.77 -0.12 -2.35% 4.83 4.88 4.73 528,130
Jan 02 2020 4.885 0.14 2.84% 4.80 4.92 4.76 929,456
Jan 01 2020 4.75 0.00 +0.00% 4.65 4.81 4.61 0
Dec 31 2019 4.75 0.05 1.06% 4.65 4.81 4.61 1,548,236
Dec 30 2019 4.70 0.09 1.95% 4.61 4.895 4.59 2,149,577
Dec 27 2019 4.61 0.01 0.22% 4.59 4.71 4.55 1,967,316
Dec 26 2019 4.60 -0.13 -2.75% 4.76 4.80 4.47 1,948,620
Dec 25 2019 4.73 0.00 +0.00% 4.77 4.84 4.68 0
Dec 24 2019 4.73 -0.03 -0.63% 4.77 4.84 4.68 988,790
Dec 23 2019 4.76 -0.04 -0.83% 4.80 4.895 4.76 590,347
Dec 20 2019 4.80 -0.19 -3.81% 5.00 5.00 4.69 2,255,493
Dec 19 2019 4.99 -0.19 -3.67% 5.14 5.21 4.965 1,937,742
Dec 18 2019 5.18 0.15 2.98% 5.02 5.21 5.0144 861,584
Dec 17 2019 5.03 -0.08 -1.57% 5.09 5.10 4.925 1,119,108
Dec 16 2019 5.11 0.06 1.19% 5.10 5.19 5.02 2,155,437
Dec 13 2019 5.05 0.10 2.02% 4.93 5.065 4.92 998,268
Dec 12 2019 4.95 0.07 1.43% 4.86 4.97 4.72 875,601
Dec 11 2019 4.88 0.10 2.09% 4.80 4.965 4.78 762,427
Dec 10 2019 4.78 -0.08 -1.65% 4.85 4.87 4.77 946,996
Dec 09 2019 4.86 0.03 0.62% 4.81 4.91 4.77 574,159
Dec 06 2019 4.83 0.00 0.0% 4.87 4.90 4.78 794,616
Dec 05 2019 4.83 -0.04 -0.82% 4.89 4.94 4.76 796,768
Dec 04 2019 4.87 -0.04 -0.81% 4.94 4.975 4.86 867,232
Dec 03 2019 4.91 -0.05 -1.01% 4.91 4.95 4.73 863,899
Dec 02 2019 4.96 -0.29 -5.52% 5.27 5.27 4.90 1,397,931
Nov 29 2019 5.25 0.09 1.74% 5.16 5.28 5.11 1,155,967
Nov 28 2019 5.16 0.00 +0.00% 5.40 5.44 5.13 0
Nov 27 2019 5.16 -0.21 -3.91% 5.40 5.44 5.13 1,447,084
Nov 26 2019 5.37 0.22 4.17% 5.10 5.40 5.01 2,404,820
Nov 25 2019 5.155 0.28 5.64% 4.93 5.16 4.82 3,562,364
Nov 22 2019 4.88 0.23 4.95% 4.68 4.90 4.58 1,868,949
Nov 21 2019 4.65 0.11 2.31% 4.56 4.70 4.49 959,344


Your Recent History
NASDAQ
TRUE
TrueCar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.