TROOPS, Inc. TROO
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,78+0,03 (+%1,71)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |