$TRUE: TrueCar, Inc. - Common Stock
2024-10-07 TRUE 2024-10-07 00:10:21 0.00 0.00 2.49% TRUE 2024-10-07 05:02:41 4.73 2.43 2.49% TRUE 2024-10-07 07:02:43 3.78 2.55 2.49% TRUE 2024-10-07 08:03:04 3.78 2.99 0.00% TRUE 2024-10-07 09:02:42 3.78 2.55 0.00% TRUE 2024-10-07 10:03:07 3.28 3.27 -0.93% TRUE 2024-10-07 11:02:46 3.29 3.28 -0.31% TRUE 2024-10-07 12:03:05 3.29 3.28 0.00% TRUE 2024-10-07 13:02:41 3.30 3.29 0.00% TRUE 2024-10-07 14:02:56 3.28 3.27 -0.62% TRUE 2024-10-07 15:02:45 3.26 3.25 -1.25% TRUE 2024-10-07 16:03:06 0.00 0.00 -0.62% TRUE 2024-10-07 17:02:37 3.72 2.87 -0.61% TRUE 2024-10-07 19:02:54 3.72 2.65 -0.61% TRUE 2024-10-07 20:03:02 0.00 0.00 -0.61% 2024-10-08 TRUE 2024-10-08 05:02:43 4.73 2.43 -0.61% TRUE 2024-10-08 07:02:43 3.78 2.55 -0.61% TRUE 2024-10-08 08:03:12 3.78 2.55 0.00% TRUE 2024-10-08 10:03:10 3.31 3.30 0.91% TRUE 2024-10-08 11:02:36 3.35 3.34 2.43% TRUE 2024-10-08 15:02:36 3.40 3.39 3.95% TRUE 2024-10-08 16:03:03 3.80 3.19 4.26% TRUE 2024-10-08 17:02:36 3.78 3.19 4.28% TRUE 2024-10-08 20:03:03 0.00 0.00 4.28% 2024-10-09 TRUE 2024-10-09 05:02:58 4.73 2.43 4.28% TRUE 2024-10-09 07:02:48 3.78 2.55 4.28% TRUE 2024-10-09 08:03:03 3.78 2.55 0.00% TRUE 2024-10-09 10:03:00 3.49 3.48 2.14% TRUE 2024-10-09 11:02:48 3.50 3.49 2.75% TRUE 2024-10-09 12:02:59 3.56 3.55 4.28% TRUE 2024-10-09 13:02:52 3.54 3.52 3.67% TRUE 2024-10-09 14:03:02 3.54 3.53 3.98% TRUE 2024-10-09 16:02:57 0.00 0.00 2.75% TRUE 2024-10-09 17:02:44 4.17 2.55 2.64% TRUE 2024-10-09 20:02:55 0.00 0.00 2.64% 2024-10-10 TRUE 2024-10-10 05:02:47 4.73 2.43 2.64% TRUE 2024-10-10 07:02:45 4.17 2.55 2.64% TRUE 2024-10-10 08:02:58 4.17 2.55 0.00% TRUE 2024-10-10 10:03:02 3.46 3.45 -1.17% TRUE 2024-10-10 11:02:50 3.49 3.48 -0.29% TRUE 2024-10-10 12:02:54 3.52 3.51 0.29% TRUE 2024-10-10 13:02:50 3.54 3.53 1.17% TRUE 2024-10-10 15:02:47 3.56 3.55 1.76% TRUE 2024-10-10 16:02:56 4.08 3.14 2.93% TRUE 2024-10-10 17:02:45 4.07 3.03 2.86% TRUE 2024-10-10 20:03:03 0.00 0.00 2.86% 2024-10-11 TRUE 2024-10-11 05:02:45 4.73 2.43 2.86% TRUE 2024-10-11 07:02:36 4.17 2.55 2.86% TRUE 2024-10-11 08:03:03 4.17 2.55 0.00% TRUE 2024-10-11 10:03:07 3.67 3.66 1.71% TRUE 2024-10-11 11:02:39 3.69 3.68 2.29% TRUE 2024-10-11 12:03:06 3.71 3.70 3.14% TRUE 2024-10-11 13:02:41 3.74 3.73 3.71% TRUE 2024-10-11 15:02:41 3.71 3.70 3.14% TRUE 2024-10-11 16:03:08 4.17 3.35 2.29% TRUE 2024-10-11 17:02:38 4.17 3.35 2.22% TRUE 2024-10-11 20:03:06 0.00 0.00 2.22% 2024-10-14 TRUE 2024-10-14 05:02:46 4.73 3.07 2.22% TRUE 2024-10-14 07:02:42 4.17 3.07 2.22% TRUE 2024-10-14 09:02:50 4.17 3.65 0.00% TRUE 2024-10-14 10:03:11 3.75 3.73 1.94% TRUE 2024-10-14 11:02:50 3.75 3.74 1.67% TRUE 2024-10-14 12:03:00 3.75 3.73 1.67% TRUE 2024-10-14 13:02:45 3.74 3.73 1.39% TRUE 2024-10-14 14:03:02 3.70 3.69 0.83% TRUE 2024-10-14 15:02:44 3.69 3.68 0.00% TRUE 2024-10-14 16:03:05 0.00 0.00 0.56% TRUE 2024-10-14 17:02:45 4.17 3.18 0.54% TRUE 2024-10-14 20:03:01 0.00 0.00 0.54% 2024-10-15 TRUE 2024-10-15 05:02:44 4.73 3.07 0.54% TRUE 2024-10-15 07:02:46 4.17 3.07 0.54% TRUE 2024-10-15 08:03:09 4.17 3.07 0.00% TRUE 2024-10-15 10:03:12 3.74 3.72 0.54% TRUE 2024-10-15 11:02:42 3.65 3.64 -1.36% TRUE 2024-10-15 12:03:07 3.66 3.65 -1.36% TRUE 2024-10-15 13:02:38 3.71 3.70 0.27% TRUE 2024-10-15 14:03:06 3.74 3.73 0.82% TRUE 2024-10-15 15:02:40 3.75 3.74 1.36% TRUE 2024-10-15 16:03:08 3.74 0.00 -0.27% TRUE 2024-10-15 17:02:41 3.74 3.69 -0.27% TRUE 2024-10-15 20:03:04 0.00 0.00 -0.27% 2024-10-16 TRUE 2024-10-16 05:02:43 4.73 2.43 -0.27% TRUE 2024-10-16 07:02:47 4.17 3.07 -0.27% TRUE 2024-10-16 08:03:13 4.17 3.07 0.00% TRUE 2024-10-16 10:03:11 3.69 3.68 0.00% TRUE 2024-10-16 11:04:54 3.74 3.73 1.08% TRUE 2024-10-16 12:04:47 3.75 3.74 1.62% TRUE 2024-10-16 14:03:14 3.78 3.77 2.16% TRUE 2024-10-16 16:03:21 0.00 3.73 1.89% TRUE 2024-10-16 17:02:46 4.17 3.73 1.90% TRUE 2024-10-16 18:03:17 4.17 3.21 1.90% TRUE 2024-10-16 19:02:57 4.17 3.18 1.90% TRUE 2024-10-16 20:03:21 0.00 0.00 1.90% 2024-10-17 TRUE 2024-10-17 05:03:02 4.73 2.43 1.90% TRUE 2024-10-17 07:03:03 4.17 3.07 1.90% TRUE 2024-10-17 08:03:35 4.17 3.08 0.00% TRUE 2024-10-17 09:02:52 4.17 3.39 0.00% TRUE 2024-10-17 10:03:33 3.76 3.75 -0.27% TRUE 2024-10-17 11:02:56 3.77 3.76 0.27% TRUE 2024-10-17 12:03:19 3.78 3.76 0.00% TRUE 2024-10-17 13:02:49 3.76 3.75 -0.27% TRUE 2024-10-17 14:03:17 3.79 3.78 0.81% TRUE 2024-10-17 16:03:15 0.00 3.00 1.08% TRUE 2024-10-17 17:02:51 4.17 3.19 1.06% TRUE 2024-10-17 19:02:55 4.17 3.80 1.06% TRUE 2024-10-17 20:03:27 0.00 0.00 1.06% 2024-10-18 TRUE 2024-10-18 05:02:53 4.73 3.48 1.06% TRUE 2024-10-18 07:02:46 4.17 3.48 1.06% TRUE 2024-10-18 08:03:20 4.17 3.48 0.00% TRUE 2024-10-18 10:03:15 3.87 3.86 1.60% TRUE 2024-10-18 11:02:44 3.85 3.84 1.06% TRUE 2024-10-18 12:03:17 3.84 3.83 0.80% TRUE 2024-10-18 14:03:20 3.81 3.80 0.27% TRUE 2024-10-18 15:02:49 3.80 3.79 -0.27% TRUE 2024-10-18 16:03:15 0.00 0.00 -1.60% TRUE 2024-10-18 17:02:49 4.24 3.25 -1.58% TRUE 2024-10-18 19:02:56 4.24 3.07 -1.58% TRUE 2024-10-18 20:03:22 0.00 0.00 -1.58% 2024-10-21 TRUE 2024-10-21 05:02:43 4.73 2.43 -1.58% TRUE 2024-10-21 08:03:36 4.24 3.07 0.00% TRUE 2024-10-21 10:03:24 3.76 3.75 0.26% TRUE 2024-10-21 11:02:35 3.70 3.69 -1.32% TRUE 2024-10-21 12:03:25 3.72 3.71 -0.79% TRUE 2024-10-21 13:02:37 3.74 3.73 -0.26% TRUE 2024-10-21 14:03:24 3.70 3.69 -1.05% TRUE 2024-10-21 15:02:33 3.70 3.69 -1.32% TRUE 2024-10-21 16:03:26 4.16 3.28 -1.32% TRUE 2024-10-21 17:02:40 4.16 3.23 -1.34% TRUE 2024-10-21 20:03:29 0.00 0.00 -1.34% 2024-10-22 TRUE 2024-10-22 05:02:34 4.73 2.43 -1.34% TRUE 2024-10-22 07:02:41 4.24 3.07 -1.34% TRUE 2024-10-22 08:03:28 4.24 3.07 0.00% TRUE 2024-10-22 09:02:42 3.91 3.35 0.00% TRUE 2024-10-22 10:03:32 3.68 3.65 0.00% TRUE 2024-10-22 11:02:29 3.69 3.68 0.00% TRUE 2024-10-22 13:02:29 3.65 3.64 -1.07% TRUE 2024-10-22 16:03:22 0.00 0.00 -1.34% TRUE 2024-10-22 17:02:30 4.13 3.22 -1.36% TRUE 2024-10-22 20:03:32 0.00 0.00 -1.36% 2024-10-23 TRUE 2024-10-23 05:03:12 4.73 2.43 -1.36% TRUE 2024-10-23 07:02:41 4.24 3.07 -1.36% TRUE 2024-10-23 08:03:29 4.24 3.07 0.00% TRUE 2024-10-23 10:03:27 3.60 3.59 -1.08% TRUE 2024-10-23 11:02:42 3.56 3.55 -2.17% TRUE 2024-10-23 12:03:23 3.55 3.54 -2.71% TRUE 2024-10-23 13:02:35 3.51 3.50 -3.79% TRUE 2024-10-23 14:03:23 3.48 3.47 -4.34% TRUE 2024-10-23 15:02:37 3.50 3.49 -3.79% TRUE 2024-10-23 16:03:33 0.00 0.00 -2.98% TRUE 2024-10-23 17:02:38 3.96 3.07 -3.02% TRUE 2024-10-23 20:03:32 0.00 0.00 -3.02% 2024-10-24 TRUE 2024-10-24 05:02:41 4.73 2.43 -3.02% TRUE 2024-10-24 07:02:42 4.24 3.07 -3.02% TRUE 2024-10-24 08:03:21 4.24 3.07 0.00% TRUE 2024-10-24 09:02:35 4.24 3.35 0.00% TRUE 2024-10-24 10:03:25 3.60 3.59 1.92% TRUE 2024-10-24 11:02:37 3.67 3.66 3.85% TRUE 2024-10-24 12:03:24 3.72 3.71 4.95% TRUE 2024-10-24 13:02:31 3.74 3.73 5.49% TRUE 2024-10-24 14:03:23 3.78 3.77 6.59% TRUE 2024-10-24 15:02:37 3.80 3.79 7.14% TRUE 2024-10-24 16:03:26 0.00 0.00 7.42% TRUE 2024-10-24 17:02:38 4.24 3.35 7.65% TRUE 2024-10-24 20:03:36 0.00 0.00 7.65% 2024-10-25 TRUE 2024-10-25 05:02:40 4.73 3.39 7.65% TRUE 2024-10-25 07:02:36 4.24 3.39 7.65% TRUE 2024-10-25 08:03:19 4.24 3.39 0.00% TRUE 2024-10-25 09:02:31 4.24 3.11 0.00% TRUE 2024-10-25 10:03:26 3.85 3.84 1.13% TRUE 2024-10-25 11:02:33 3.82 3.81 0.57% TRUE 2024-10-25 12:03:22 3.80 3.79 -0.28% TRUE 2024-10-25 13:02:30 3.79 3.78 -0.28% TRUE 2024-10-25 16:03:32 4.20 3.12 -1.70% TRUE 2024-10-25 17:02:45 4.20 3.12 -1.58% TRUE 2024-10-25 20:03:22 0.00 0.00 -1.58% 2024-10-28 TRUE 2024-10-28 05:02:31 4.73 2.43 -1.58% TRUE 2024-10-28 07:02:30 4.24 3.07 -1.58% TRUE 2024-10-28 08:03:21 4.24 3.07 0.00% TRUE 2024-10-28 10:03:12 3.76 3.75 0.26% TRUE 2024-10-28 11:02:29 3.82 3.81 2.11% TRUE 2024-10-28 13:02:31 3.80 3.79 1.32% TRUE 2024-10-28 14:03:23 3.78 3.77 0.79% TRUE 2024-10-28 15:02:35 3.75 3.74 0.26% TRUE 2024-10-28 16:03:22 4.24 3.72 0.79% TRUE 2024-10-28 17:02:31 4.24 3.72 0.80% TRUE 2024-10-28 18:03:20 4.24 3.24 0.80% TRUE 2024-10-28 20:03:19 0.00 0.00 0.80% 2024-10-29 TRUE 2024-10-29 05:02:33 4.73 2.43 0.80% TRUE 2024-10-29 07:02:30 4.24 3.07 0.80% TRUE 2024-10-29 08:03:14 4.24 3.07 0.00% TRUE 2024-10-29 09:02:26 4.26 3.05 0.00% TRUE 2024-10-29 10:03:25 3.80 3.79 0.53% TRUE 2024-10-29 12:03:16 3.87 3.86 2.67% TRUE 2024-10-29 14:03:18 3.85 3.84 1.87% TRUE 2024-10-29 15:02:29 3.86 3.85 2.41% TRUE 2024-10-29 16:03:17 3.85 3.84 2.14% TRUE 2024-10-29 17:02:28 4.24 3.07 2.12% TRUE 2024-10-29 20:03:27 0.00 0.00 2.12% 2024-10-30 TRUE 2024-10-30 05:02:32 4.73 2.43 2.12% TRUE 2024-10-30 07:02:27 4.24 3.07 2.12% TRUE 2024-10-30 08:03:24 4.24 3.07 0.00% TRUE 2024-10-30 10:03:23 3.89 3.88 0.80% TRUE 2024-10-30 11:02:35 3.92 3.91 1.86% TRUE 2024-10-30 12:03:22 3.90 3.89 1.33% TRUE 2024-10-30 14:03:23 3.95 3.94 2.39% TRUE 2024-10-30 15:02:28 4.02 4.01 4.51% TRUE 2024-10-30 16:03:14 4.00 3.99 3.98% TRUE 2024-10-30 17:02:21 4.25 3.78 3.64% TRUE 2024-10-30 20:03:20 0.00 0.00 3.64% 2024-10-31 TRUE 2024-10-31 05:02:29 4.73 3.48 3.64% TRUE 2024-10-31 07:02:28 4.73 3.78 3.64% TRUE 2024-10-31 08:03:27 4.73 3.78 0.00% TRUE 2024-10-31 10:03:30 4.00 3.99 0.26% TRUE 2024-10-31 11:02:27 4.02 4.01 0.52% TRUE 2024-10-31 12:03:26 4.00 3.99 0.00% TRUE 2024-10-31 13:02:40 3.98 3.97 -0.26% TRUE 2024-10-31 14:03:27 3.97 3.96 -0.78% TRUE 2024-10-31 16:03:23 4.05 3.78 -2.08% TRUE 2024-10-31 17:02:30 4.05 3.78 -2.01% TRUE 2024-10-31 20:03:33 0.00 0.00 -2.01% 2024-11-01 TRUE 2024-11-01 05:02:31 4.73 2.43 -2.01% TRUE 2024-11-01 07:02:41 4.73 3.07 -2.01% TRUE 2024-11-01 08:03:29 4.73 3.07 0.00% TRUE 2024-11-01 09:02:34 4.73 3.81 -3.01% TRUE 2024-11-01 10:03:21 3.90 3.89 -0.25% TRUE 2024-11-01 12:03:19 3.87 3.86 -1.25% TRUE 2024-11-01 13:02:29 3.80 3.79 -3.01% TRUE 2024-11-01 14:03:17 3.77 3.76 -3.51% TRUE 2024-11-01 15:02:27 3.87 3.86 -1.00% TRUE 2024-11-01 16:03:22 0.00 0.00 -1.25% TRUE 2024-11-01 17:02:53 4.32 3.42 -1.28% TRUE 2024-11-01 19:03:39 4.42 3.07 -1.28% TRUE 2024-11-01 20:03:19 0.00 0.00 -1.28% 2024-11-04 TRUE 2024-11-04 06:03:20 4.73 2.43 -1.28% TRUE 2024-11-04 08:03:21 4.42 3.07 -1.28% TRUE 2024-11-04 09:02:31 4.42 3.30 0.00% TRUE 2024-11-04 11:02:28 3.87 3.85 0.26% TRUE 2024-11-04 12:03:25 3.90 3.89 1.02% TRUE 2024-11-04 13:02:24 4.00 3.99 3.58% TRUE 2024-11-04 14:03:17 4.02 4.01 3.84% TRUE 2024-11-04 15:02:22 4.06 4.05 4.86% TRUE 2024-11-04 16:03:18 3.99 3.98 3.32% TRUE 2024-11-04 17:02:37 4.40 3.60 4.09% TRUE 2024-11-04 18:03:24 4.07 3.60 4.15% TRUE 2024-11-04 20:03:19 4.40 3.60 4.15% 2024-11-05 TRUE 2024-11-05 06:03:13 4.53 3.57 4.15% TRUE 2024-11-05 09:02:31 4.53 3.68 0.00% TRUE 2024-11-05 10:03:10 4.53 3.57 0.00% TRUE 2024-11-05 11:02:29 4.02 4.01 -0.26% TRUE 2024-11-05 12:03:13 4.00 3.99 -0.52% TRUE 2024-11-05 13:02:28 4.00 3.99 -0.78% TRUE 2024-11-05 14:03:14 4.00 3.99 -0.52% TRUE 2024-11-05 15:02:34 3.97 3.96 -1.55% TRUE 2024-11-05 16:03:16 3.98 3.97 -1.04% TRUE 2024-11-05 17:02:28 4.07 3.50 -0.52% TRUE 2024-11-05 18:03:14 4.07 3.52 -0.50%