Australia markets open in 1 hour 21 minutes

TrueCar, Inc. (TRUE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6000+0.1000 (+2.86%)
At close: 04:00PM EDT
3.6000 0.00 (0.00%)
After hours: 05:03PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20243.43003.61503.40503.60003.6000295,216
09 Oct 20243.42003.56003.42003.50003.5000296,600
08 Oct 20243.26003.42003.26003.41003.4100239,400
07 Oct 20243.35003.36003.24003.27003.2700178,200
04 Oct 20243.28003.35003.24003.29003.2900217,300
03 Oct 20243.25003.29503.18503.21003.2100215,700
02 Oct 20243.18003.35003.17503.29003.2900201,200
01 Oct 20243.44003.45003.23003.23003.2300260,400
30 Sept 20243.34003.45503.34003.45003.4500261,400
27 Sept 20243.37003.41003.35003.37003.3700411,800
26 Sept 20243.40003.41003.33003.33003.3300288,000
25 Sept 20243.35003.41003.31503.36003.3600286,200
24 Sept 20243.28003.40503.26003.34003.3400192,800
23 Sept 20243.29003.35003.24503.27003.2700210,800
20 Sept 20243.27003.39003.25003.26003.2600821,800
19 Sept 20243.24003.35903.20003.31003.3100251,300
18 Sept 20243.12003.24003.12003.16003.1600326,400
17 Sept 20243.24003.25003.13003.14003.1400257,200
16 Sept 20243.21003.23003.13503.19003.1900241,500
13 Sept 20243.13003.28003.13003.19003.1900310,000
12 Sept 20243.08003.21003.02503.13003.1300304,700
11 Sept 20243.04003.10503.01003.03003.0300272,800
10 Sept 20243.07003.09503.02003.07003.0700205,000
09 Sept 20242.99003.10502.99003.07003.0700338,200
06 Sept 20243.10003.18002.98002.99002.9900384,100
05 Sept 20243.00003.22002.98003.12003.1200366,600
04 Sept 20242.89003.02502.87503.01003.0100213,300
03 Sept 20242.95003.02002.88002.89002.8900250,400
30 Aug 20242.98003.00502.96003.00003.0000167,900
29 Aug 20242.91003.01502.91002.96002.9600203,100
28 Aug 20243.02003.02002.90002.90002.9000202,200
27 Aug 20242.98003.04502.96002.96002.9600219,100
26 Aug 20242.89003.00502.84003.00003.0000399,200
23 Aug 20242.82002.94802.81002.84002.8400358,600
22 Aug 20242.83002.87202.78002.78002.7800236,700
21 Aug 20242.82002.86502.77002.82002.8200359,600
20 Aug 20242.91002.91002.78002.79002.7900223,700
19 Aug 20242.92003.00802.91502.93002.9300267,600
16 Aug 20242.95003.00002.88502.89002.8900227,700
15 Aug 20243.01003.03002.93002.95002.9500248,300
14 Aug 20242.96002.99002.84002.91002.9100179,600
13 Aug 20242.80002.95502.79002.94002.9400143,500
12 Aug 20242.88002.91002.78002.79002.7900231,300
09 Aug 20242.85002.95502.85002.88002.8800266,000
08 Aug 20242.76002.90002.70002.86002.8600332,900
07 Aug 20242.79002.93002.70002.71002.7100354,000
06 Aug 20242.60002.80002.56002.72002.7200518,400
05 Aug 20243.11003.29003.10003.15003.1500341,900
02 Aug 20243.20003.46003.18003.38003.3800264,200
01 Aug 20243.68003.73003.35003.42003.4200325,600
31 July 20243.72003.76003.65303.66003.6600428,600
30 July 20243.67003.73303.61503.67003.6700200,200
29 July 20243.73003.79003.65503.66003.6600192,500
26 July 20243.89003.93003.73003.75003.7500279,100
25 July 20243.72003.95503.69003.79003.7900425,900
24 July 20243.68003.87003.68003.71003.7100233,400
23 July 20243.76003.84003.66003.72003.7200330,100
22 July 20243.65003.84003.65003.79003.7900214,000
19 July 20243.69003.79003.64003.64003.6400235,200
18 July 20243.69003.81003.66003.68003.6800207,200
17 July 20243.75003.85003.70503.74003.7400260,100
16 July 20243.70003.82003.60003.81003.8100380,800
15 July 20243.49003.70003.43503.63003.6300305,600
12 July 20243.49003.54003.43503.45003.4500285,800
11 July 20243.20003.44003.17503.44003.4400370,000
10 July 20243.21003.22003.13503.15003.1500256,600
09 July 20243.20003.24003.13003.17003.1700123,100
08 July 20243.16003.25503.16003.20003.2000183,700
05 July 20243.06003.17003.06003.15003.1500116,600
03 July 20243.12003.22003.09003.09003.090088,300
02 July 20243.03003.14003.01503.10003.1000228,500
01 July 20243.13003.13003.01003.03003.0300219,700
28 June 20243.06003.20003.04503.13003.1300518,400
27 June 20242.87003.03002.87003.02003.0200165,500
26 June 20242.82002.93002.80502.85002.8500202,300
25 June 20242.79002.91002.76002.87002.8700145,900
24 June 20242.76002.87002.75002.79002.7900135,500
21 June 20242.80002.84002.76002.78002.7800337,300
20 June 20242.73002.80002.73002.80002.8000131,600
18 June 20242.78002.83002.76002.77002.7700183,100
17 June 20242.75002.86002.75002.80002.8000174,300
14 June 20242.85002.88002.77002.78002.7800127,300
13 June 20242.97003.00002.90002.91002.9100105,900
12 June 20242.93003.09002.91002.98002.9800163,100
11 June 20242.73002.86502.72002.82002.8200189,400
10 June 20242.89002.89002.75502.76002.760091,900
07 June 20242.87002.91502.81502.90002.9000107,600
06 June 20242.92003.00002.88002.88002.8800172,000
05 June 20242.81002.95002.76002.95002.9500122,500
04 June 20242.82002.87502.77002.80002.800090,500
03 June 20243.00003.00002.86002.90002.900071,300
31 May 20242.93002.97002.85002.95002.9500140,700
30 May 20242.86002.96002.86002.91002.9100127,700
29 May 20242.82002.91002.82002.86002.8600125,100
28 May 20242.81002.92002.78502.90002.9000182,900
24 May 20242.94002.95002.82002.84002.840097,200
23 May 20243.08003.08002.90002.92002.9200189,900
22 May 20243.05003.09003.03003.08003.0800139,100
21 May 20243.05003.08003.01003.03003.0300173,500
20 May 20242.99003.07302.99003.05003.0500183,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...