UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.11 (-0.13%) GOLD FUTURES
2,394.70 -3.30 (-0.14%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,925.08 +1,587.12 (+3.22%)
TrueCar, Inc. (TRUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.8600 | 2.9275 | 2.8200 | 2.8300 | 2.8300 | 176,033 |
| 17 Apr 2024 | 2.8500 | 2.9900 | 2.8350 | 2.8700 | 2.8700 | 147,100 |
| 16 Apr 2024 | 2.8500 | 2.9200 | 2.7950 | 2.8100 | 2.8100 | 124,000 |
| 15 Apr 2024 | 2.8900 | 2.9550 | 2.8350 | 2.8600 | 2.8600 | 199,900 |
| 12 Apr 2024 | 3.0300 | 3.0600 | 2.9250 | 2.9300 | 2.9300 | 191,100 |
| 11 Apr 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 190,000 |
| 10 Apr 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 268,300 |
| 09 Apr 2024 | 3.2800 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 88,200 |
| 08 Apr 2024 | 3.3100 | 3.3360 | 3.2400 | 3.2600 | 3.2600 | 109,700 |
| 05 Apr 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 170,500 |
| 04 Apr 2024 | 3.4500 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 175,200 |
| 03 Apr 2024 | 3.3400 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 166,400 |
| 02 Apr 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3700 | 3.3700 | 186,900 |
| 01 Apr 2024 | 3.3800 | 3.4750 | 3.2950 | 3.4700 | 3.4700 | 343,900 |
| 28 Mar 2024 | 3.4300 | 3.5000 | 3.3550 | 3.3900 | 3.3900 | 174,000 |
| 27 Mar 2024 | 3.2900 | 3.4400 | 3.2600 | 3.4400 | 3.4400 | 136,500 |
| 26 Mar 2024 | 3.3700 | 3.4300 | 3.2550 | 3.2800 | 3.2800 | 301,600 |
| 25 Mar 2024 | 3.4400 | 3.4500 | 3.2400 | 3.3200 | 3.3200 | 183,400 |
| 22 Mar 2024 | 3.4700 | 3.4700 | 3.3400 | 3.3500 | 3.3500 | 70,800 |
| 21 Mar 2024 | 3.5300 | 3.6000 | 3.4400 | 3.4600 | 3.4600 | 299,000 |
| 20 Mar 2024 | 3.3700 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 140,900 |
| 19 Mar 2024 | 3.3000 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 133,400 |
| 18 Mar 2024 | 3.2500 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 314,100 |
| 15 Mar 2024 | 3.3100 | 3.3600 | 3.1700 | 3.2700 | 3.2700 | 565,100 |
| 14 Mar 2024 | 3.7400 | 3.7600 | 3.3250 | 3.3500 | 3.3500 | 233,400 |
| 13 Mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 210,400 |
| 12 Mar 2024 | 3.6800 | 3.7950 | 3.6400 | 3.6700 | 3.6700 | 140,500 |
| 11 Mar 2024 | 3.6600 | 3.6850 | 3.5900 | 3.6700 | 3.6700 | 310,800 |
| 08 Mar 2024 | 3.6000 | 3.8200 | 3.5750 | 3.6700 | 3.6700 | 274,900 |
| 07 Mar 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 146,500 |
| 06 Mar 2024 | 3.3800 | 3.3900 | 3.3050 | 3.3700 | 3.3700 | 146,800 |
| 05 Mar 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 146,900 |
| 04 Mar 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4600 | 3.4600 | 194,600 |
| 01 Mar 2024 | 3.5100 | 3.5700 | 3.3900 | 3.5400 | 3.5400 | 179,900 |
| 29 Feb 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 209,600 |
| 28 Feb 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 241,500 |
| 27 Feb 2024 | 3.2600 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 211,700 |
| 26 Feb 2024 | 3.2400 | 3.3800 | 3.2000 | 3.2400 | 3.2400 | 163,500 |
| 23 Feb 2024 | 3.3600 | 3.4400 | 3.2000 | 3.2800 | 3.2800 | 142,100 |
| 22 Feb 2024 | 3.8600 | 3.9700 | 3.3300 | 3.3800 | 3.3800 | 390,500 |
| 21 Feb 2024 | 3.6500 | 4.0500 | 3.5000 | 3.8700 | 3.8700 | 780,600 |
| 20 Feb 2024 | 3.6800 | 3.7500 | 3.6200 | 3.6650 | 3.6650 | 346,500 |
| 16 Feb 2024 | 3.9200 | 3.9200 | 3.7100 | 3.7400 | 3.7400 | 211,900 |
| 15 Feb 2024 | 3.7600 | 3.9500 | 3.7200 | 3.9300 | 3.9300 | 245,800 |
| 14 Feb 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 164,500 |
| 13 Feb 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 239,600 |
| 12 Feb 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9900 | 3.9900 | 247,600 |
| 09 Feb 2024 | 3.8600 | 3.8900 | 3.7850 | 3.8900 | 3.8900 | 287,500 |
| 08 Feb 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 156,700 |
| 07 Feb 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 143,200 |
| 06 Feb 2024 | 3.7100 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 200,900 |
| 05 Feb 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 264,500 |
| 02 Feb 2024 | 3.6100 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 178,100 |
| 01 Feb 2024 | 3.5600 | 3.6800 | 3.5250 | 3.6700 | 3.6700 | 141,600 |
| 31 Jan 2024 | 3.6500 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 309,200 |
| 30 Jan 2024 | 3.6400 | 3.6900 | 3.6120 | 3.6800 | 3.6800 | 132,900 |
| 29 Jan 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 404,400 |
| 26 Jan 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 162,000 |
| 25 Jan 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 143,600 |
| 24 Jan 2024 | 3.4700 | 3.5000 | 3.3650 | 3.3900 | 3.3900 | 212,100 |
| 23 Jan 2024 | 3.4600 | 3.5200 | 3.4250 | 3.4500 | 3.4500 | 209,500 |
| 22 Jan 2024 | 3.1800 | 3.4100 | 3.1800 | 3.4100 | 3.4100 | 122,000 |
| 19 Jan 2024 | 3.1100 | 3.2000 | 2.9600 | 3.1600 | 3.1600 | 249,400 |
| 18 Jan 2024 | 3.0700 | 3.1050 | 3.0300 | 3.0700 | 3.0700 | 91,800 |
| 17 Jan 2024 | 3.1700 | 3.1740 | 3.0300 | 3.0600 | 3.0600 | 133,500 |
| 16 Jan 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2300 | 3.2300 | 173,000 |
| 12 Jan 2024 | 3.0900 | 3.2680 | 3.0900 | 3.2300 | 3.2300 | 372,800 |
| 11 Jan 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 136,700 |
| 10 Jan 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 107,000 |
| 09 Jan 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 138,300 |
| 08 Jan 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 210,500 |
| 05 Jan 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 165,000 |
| 04 Jan 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 243,300 |
| 03 Jan 2024 | 3.0900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 251,700 |
| 02 Jan 2024 | 3.4200 | 3.4200 | 3.2150 | 3.2300 | 3.2300 | 184,800 |
| 29 Dec 2023 | 3.5700 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 151,400 |
| 28 Dec 2023 | 3.5900 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 131,900 |
| 27 Dec 2023 | 3.5600 | 3.6200 | 3.5250 | 3.6200 | 3.6200 | 134,100 |
| 26 Dec 2023 | 3.4600 | 3.5800 | 3.4300 | 3.5700 | 3.5700 | 147,900 |
| 22 Dec 2023 | 3.5300 | 3.5500 | 3.4550 | 3.4900 | 3.4900 | 144,000 |
| 21 Dec 2023 | 3.5300 | 3.5300 | 3.1600 | 3.5000 | 3.5000 | 228,600 |
| 20 Dec 2023 | 3.5200 | 3.6050 | 3.4300 | 3.5000 | 3.5000 | 277,000 |
| 19 Dec 2023 | 3.4800 | 3.7700 | 3.4300 | 3.5200 | 3.5200 | 394,000 |
| 18 Dec 2023 | 3.5900 | 3.6100 | 3.4200 | 3.4300 | 3.4300 | 463,800 |
| 15 Dec 2023 | 3.3400 | 3.5300 | 3.2450 | 3.4900 | 3.4900 | 1,053,400 |
| 14 Dec 2023 | 3.1000 | 3.2900 | 3.0890 | 3.2800 | 3.2800 | 337,400 |
| 13 Dec 2023 | 2.9500 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 226,000 |
| 12 Dec 2023 | 2.9300 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 137,700 |
| 11 Dec 2023 | 2.9300 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 187,800 |
| 08 Dec 2023 | 2.8400 | 2.9500 | 2.7650 | 2.9400 | 2.9400 | 161,600 |
| 07 Dec 2023 | 2.7600 | 2.8700 | 2.7150 | 2.8700 | 2.8700 | 119,300 |
| 06 Dec 2023 | 2.8200 | 2.8800 | 2.7300 | 2.7300 | 2.7300 | 100,500 |
| 05 Dec 2023 | 2.7800 | 2.8900 | 2.7200 | 2.7900 | 2.7900 | 121,300 |
| 04 Dec 2023 | 2.8600 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 220,000 |
| 01 Dec 2023 | 2.7800 | 2.8300 | 2.7000 | 2.8100 | 2.8100 | 141,300 |
| 30 Nov 2023 | 2.8100 | 2.8250 | 2.7740 | 2.7900 | 2.7900 | 122,700 |
| 29 Nov 2023 | 2.7700 | 2.8400 | 2.7500 | 2.7900 | 2.7900 | 117,600 |
| 28 Nov 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 135,800 |
| 27 Nov 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 264,200 |
| 24 Nov 2023 | 2.6500 | 2.6600 | 2.6050 | 2.6300 | 2.6300 | 84,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.