TROOPS, Inc. TROO
NASDAQ · United States · Finance
$1.78+0.03 (+1.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.78 | +1.71% | $1.83 | $1.83 | $1.71 | 241.00K |
| 2026-09-30 | $1.75 | +4.79% | $1.67 | $1.78 | $1.66 | 206.30K |
| 2026-09-29 | $1.67 | -1.76% | $1.71 | $1.78 | $1.64 | 57.60K |
| 2026-09-28 | $1.70 | -3.95% | $1.86 | $1.86 | $1.68 | 91.50K |
| 2026-09-25 | $1.77 | -1.67% | $1.81 | $1.90 | $1.72 | 190.50K |
| 2026-09-24 | $1.80 | -1.64% | $1.81 | $1.88 | $1.78 | 194.20K |
| 2026-09-23 | $1.83 | -10.29% | $2.01 | $2.03 | $1.83 | 71.20K |
| 2026-09-22 | $2.04 | +3.55% | $2.00 | $2.06 | $1.88 | 305.90K |
| 2026-09-21 | $1.97 | -2.48% | $2.02 | $2.03 | $1.92 | 170.10K |
| 2026-09-18 | $2.02 | -5.61% | $2.13 | $2.17 | $2.02 | 238.80K |
| 2026-09-17 | $2.14 | +2.39% | $2.25 | $2.27 | $2.12 | 289.10K |
| 2026-09-16 | $2.09 | -9.13% | $2.27 | $2.30 | $2.07 | 191.20K |
| 2026-09-15 | $2.30 | +0.88% | $2.30 | $2.40 | $2.26 | 384.30K |
| 2026-09-14 | $2.28 | +9.09% | $2.10 | $2.29 | $2.05 | 669.70K |
| 2026-09-11 | $2.09 | -0.95% | $2.11 | $2.19 | $2.08 | 290.50K |
| 2026-09-10 | $2.11 | -1.40% | $2.10 | $2.19 | $2.07 | 153.60K |
| 2026-09-09 | $2.14 | +1.90% | $2.07 | $2.19 | $2.06 | 309.40K |
| 2026-09-08 | $2.10 | -6.25% | $2.24 | $2.41 | $2.08 | 593.30K |
| 2026-09-04 | $2.24 | +3.70% | $2.18 | $2.32 | $2.18 | 373.00K |
| 2026-09-03 | $2.16 | +0.47% | $2.13 | $2.19 | $2.07 | 226.10K |
| 2026-09-02 | $2.15 | -8.12% | $2.30 | $2.37 | $2.11 | 429.80K |
| 2026-09-01 | $2.34 | +3.08% | $2.25 | $2.40 | $2.20 | 375.00K |
| 2026-08-31 | $2.27 | +5.58% | $2.10 | $2.29 | $2.10 | 282.60K |
| 2026-08-28 | $2.15 | -2.27% | $2.20 | $2.34 | $2.15 | 581.40K |
| 2026-08-27 | $2.20 | +11.11% | $1.98 | $2.34 | $1.98 | 660.00K |
| 2026-08-26 | $1.98 | +8.20% | $1.84 | $2.05 | $1.79 | 363.50K |
| 2026-08-25 | $1.83 | -3.17% | $1.92 | $1.92 | $1.82 | 104.10K |
| 2026-08-24 | $1.89 | -1.56% | $1.91 | $2.02 | $1.80 | 333.40K |
| 2026-08-21 | $1.92 | -6.80% | $2.06 | $2.11 | $1.90 | 248.20K |
| 2026-08-20 | $2.06 | -9.65% | $2.23 | $2.24 | $1.98 | 633.90K |
| 2026-08-19 | $2.28 | +15.74% | $2.03 | $2.31 | $1.90 | 511.20K |
| 2026-08-18 | $1.97 | -1.50% | $1.97 | $2.00 | $1.92 | 84.70K |
| 2026-08-17 | $2.00 | +0.50% | $1.98 | $2.07 | $1.91 | 229.50K |
| 2026-08-14 | $1.99 | +6.99% | $1.87 | $1.99 | $1.79 | 175.00K |
| 2026-08-13 | $1.86 | -8.37% | $2.01 | $2.06 | $1.84 | 467.60K |
| 2026-08-12 | $2.03 | +3.57% | $1.98 | $2.22 | $1.92 | 790.20K |
| 2026-08-11 | $1.96 | -2.00% | $2.04 | $2.09 | $1.89 | 259.70K |
| 2026-08-10 | $2.00 | +2.56% | $1.97 | $2.23 | $1.94 | 607.50K |
| 2026-08-07 | $1.95 | 0.00% | $1.99 | $2.05 | $1.90 | 237.40K |
| 2026-08-06 | $1.95 | -1.02% | $1.98 | $2.04 | $1.86 | 107.60K |
| 2026-08-05 | $1.97 | +2.07% | $1.95 | $2.06 | $1.89 | 203.60K |
| 2026-08-04 | $1.93 | +10.29% | $1.77 | $1.99 | $1.73 | 311.70K |
| 2026-08-03 | $1.75 | +2.94% | $1.72 | $1.80 | $1.68 | 136.20K |
| 2026-07-31 | $1.70 | -2.30% | $1.81 | $1.82 | $1.68 | 114.80K |
| 2026-07-30 | $1.74 | +5.45% | $1.67 | $1.80 | $1.66 | 178.90K |
| 2026-07-29 | $1.65 | -6.25% | $1.80 | $1.82 | $1.63 | 130.30K |
| 2026-07-28 | $1.76 | -8.33% | $1.99 | $1.99 | $1.72 | 92.20K |
| 2026-07-27 | $1.92 | -2.04% | $2.00 | $2.06 | $1.92 | 221.60K |
| 2026-07-24 | $1.96 | -3.92% | $2.07 | $2.19 | $1.91 | 284.30K |
| 2026-07-23 | $2.04 | -2.39% | $2.09 | $2.14 | $1.98 | 218.20K |
| 2026-07-22 | $2.09 | -0.48% | $2.06 | $2.29 | $2.00 | 408.40K |
| 2026-07-21 | $2.10 | +0.96% | $2.09 | $2.15 | $1.97 | 296.40K |
| 2026-07-20 | $2.08 | -8.77% | $2.24 | $2.30 | $2.06 | 262.40K |
| 2026-07-17 | $2.28 | +4.11% | $2.14 | $2.35 | $2.12 | 239.10K |
| 2026-07-16 | $2.19 | -0.45% | $2.17 | $2.25 | $2.13 | 425.10K |
| 2026-07-15 | $2.20 | +5.77% | $2.11 | $2.32 | $2.06 | 450.00K |
| 2026-07-14 | $2.08 | -4.15% | $2.21 | $2.39 | $2.05 | 196.70K |
| 2026-07-13 | $2.17 | +4.83% | $2.08 | $2.60 | $2.04 | 1.03M |
| 2026-07-10 | $2.07 | +10.70% | $1.87 | $2.27 | $1.87 | 311.30K |
| 2026-07-09 | $1.87 | -3.61% | $1.95 | $2.00 | $1.86 | 147.30K |
| 2026-07-08 | $1.94 | -3.96% | $2.11 | $2.11 | $1.02 | 1.30M |
| 2026-07-07 | $2.02 | -6.91% | $2.21 | $2.24 | $1.89 | 245.90K |
| 2026-07-06 | $2.17 | -2.69% | $2.24 | $2.31 | $2.08 | 271.30K |
| 2026-07-02 | $2.23 | -13.57% | $2.60 | $2.69 | $2.19 | 388.30K |
| 2026-07-01 | $2.58 | +4.88% | $2.53 | $2.68 | $2.45 | 186.20K |
| 2026-06-30 | $2.46 | -5.02% | $2.63 | $2.69 | $2.45 | 266.30K |
| 2026-06-29 | $2.59 | +4.44% | $2.51 | $2.65 | $2.44 | 154.40K |
| 2026-06-26 | $2.48 | -1.98% | $2.50 | $2.62 | $2.42 | 81.50K |
| 2026-06-25 | $2.53 | -2.32% | $2.60 | $2.87 | $2.48 | 173.30K |
| 2026-06-24 | $2.59 | -8.16% | $2.80 | $2.98 | $2.58 | 245.80K |
| 2026-06-23 | $2.82 | +1.08% | $2.75 | $3.00 | $2.70 | 654.50K |
| 2026-06-22 | $2.79 | +8.56% | $2.54 | $2.92 | $2.49 | 1.18M |
| 2026-06-18 | $2.57 | +5.33% | $2.47 | $2.60 | $2.40 | 195.40K |
| 2026-06-17 | $2.44 | -8.61% | $2.67 | $2.79 | $2.23 | 690.30K |
| 2026-06-16 | $2.67 | +13.14% | $2.35 | $2.78 | $2.29 | 1.45M |
| 2026-06-15 | $2.36 | -5.22% | $2.44 | $2.70 | $2.36 | 244.60K |
| 2026-06-12 | $2.49 | +9.69% | $2.32 | $2.59 | $2.30 | 233.20K |
| 2026-06-11 | $2.27 | +5.09% | $2.17 | $2.40 | $2.17 | 312.00K |
| 2026-06-10 | $2.16 | -6.90% | $2.24 | $2.45 | $2.16 | 302.00K |
| 2026-06-09 | $2.32 | +2.20% | $2.22 | $2.41 | $2.20 | 227.70K |
| 2026-06-08 | $2.27 | +1.34% | $2.35 | $2.50 | $2.13 | 501.30K |
| 2026-06-05 | $2.24 | -35.07% | $3.50 | $3.50 | $2.20 | 1.01M |
| 2026-06-04 | $3.45 | -8.00% | $3.75 | $3.86 | $3.45 | 204.70K |
| 2026-06-03 | $3.75 | -4.58% | $3.98 | $3.99 | $3.43 | 429.60K |
| 2026-06-02 | $3.93 | +4.52% | $3.76 | $4.02 | $3.40 | 862.20K |
| 2026-06-01 | $3.76 | -9.62% | $4.14 | $4.16 | $3.74 | 315.50K |
| 2026-05-29 | $4.16 | +4.52% | $4.04 | $4.29 | $3.83 | 385.60K |
| 2026-05-28 | $3.98 | +2.05% | $3.92 | $4.05 | $3.90 | 554.20K |
| 2026-05-27 | $3.90 | -1.02% | $3.99 | $4.06 | $3.89 | 173.20K |
| 2026-05-26 | $3.94 | -3.43% | $4.07 | $4.14 | $3.92 | 308.80K |