tZERO Group, Inc. (TZROP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
2.290
+0.640 (38.79%)
At close: Apr 2, 2026
tZERO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.97 | 2.29 | 1.97 | 2.29 | 2.29 | 38.79% | 6,674 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 22.22% | 1,097 |
| Mar 27, 2026 | 1.50 | 1.69 | 1.35 | 1.35 | 1.35 | -22.86% | 15,511 |
| Mar 26, 2026 | 1.40 | 2.00 | 1.40 | 1.75 | 1.75 | 65.09% | 8,494 |
| Mar 25, 2026 | 1.55 | 1.60 | 0.72 | 1.06 | 1.06 | -41.11% | 28,715 |
| Mar 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -14.29% | 26,764 |
| Mar 23, 2026 | 1.85 | 2.10 | 1.70 | 2.10 | 2.10 | 16.67% | 9,330 |
| Mar 20, 2026 | 1.90 | 1.95 | 1.80 | 1.80 | 1.80 | -9.09% | 4,557 |
| Mar 19, 2026 | 1.95 | 2.11 | 1.95 | 1.98 | 1.98 | -1.00% | 2,200 |
| Mar 18, 2026 | 1.95 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 7,350 |
| Mar 17, 2026 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -7.32% | 4,568 |
| Mar 16, 2026 | 1.76 | 2.05 | 1.75 | 2.05 | 2.05 | 19.19% | 5,077 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -11.79% | 3,335 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 4,181 |
| Mar 11, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | - | 14,371 |
| Mar 10, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.56% | 4,918 |
| Mar 9, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -10.96% | 797 |
| Mar 6, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 774 |
| Mar 4, 2026 | 2.00 | 2.20 | 1.75 | 2.20 | 2.20 | 10.00% | 5,838 |
| Mar 3, 2026 | 2.00 | 2.02 | 1.90 | 2.00 | 2.00 | -13.04% | 1,472 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 370 |
| Feb 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 7.98% | 1,020 |
| Feb 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 2,000 |
| Feb 25, 2026 | 2.30 | 2.30 | 2.13 | 2.13 | 2.13 | -12.35% | 11,249 |
| Feb 24, 2026 | 1.90 | 2.43 | 1.85 | 2.43 | 2.43 | 21.50% | 7,800 |
| Feb 23, 2026 | 2.26 | 2.26 | 2.00 | 2.00 | 2.00 | -9.09% | 3,800 |
| Feb 20, 2026 | 2.25 | 2.45 | 1.82 | 2.20 | 2.20 | 19.57% | 15,640 |
| Feb 19, 2026 | 2.02 | 2.02 | 1.84 | 1.84 | 1.84 | -8.91% | 24,752 |
| Feb 18, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | 0.50% | 4,020 |
| Feb 17, 2026 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -6.07% | 1,763 |
| Feb 13, 2026 | 2.13 | 2.29 | 2.13 | 2.14 | 2.14 | -8.94% | 2,942 |
| Feb 12, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | 18.69% | 5,036 |
| Feb 11, 2026 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | -10.00% | 11,535 |
| Feb 10, 2026 | 2.43 | 2.43 | 2.20 | 2.20 | 2.20 | -12.00% | 1,065 |
| Feb 9, 2026 | 2.50 | 2.51 | 2.50 | 2.50 | 2.50 | 13.64% | 1,320 |
| Feb 6, 2026 | 2.16 | 2.20 | 2.00 | 2.20 | 2.20 | -0.45% | 15,001 |
| Feb 5, 2026 | 2.45 | 2.45 | 2.21 | 2.21 | 2.21 | -3.07% | 4,184 |
| Feb 4, 2026 | 2.98 | 2.98 | 2.24 | 2.28 | 2.28 | -18.57% | 13,848 |
| Feb 3, 2026 | 2.83 | 2.98 | 2.75 | 2.80 | 2.80 | 21.74% | 4,041 |
| Feb 2, 2026 | 2.40 | 2.75 | 2.25 | 2.30 | 2.30 | 4.55% | 5,615 |
| Jan 30, 2026 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | -3.51% | 11,984 |
| Jan 29, 2026 | 2.55 | 2.55 | 2.28 | 2.28 | 2.28 | - | 7,547 |
| Jan 28, 2026 | 2.25 | 2.64 | 2.25 | 2.28 | 2.28 | -0.87% | 1,645 |
| Jan 27, 2026 | 2.85 | 2.85 | 2.28 | 2.30 | 2.30 | -15.13% | 36,074 |
| Jan 26, 2026 | 3.05 | 3.05 | 2.64 | 2.71 | 2.71 | -12.30% | 5,308 |
| Jan 23, 2026 | 3.10 | 3.10 | 2.90 | 3.09 | 3.09 | 8.42% | 2,433 |
| Jan 22, 2026 | 3.10 | 3.10 | 2.70 | 2.85 | 2.85 | -6.56% | 4,610 |
| Jan 21, 2026 | 2.79 | 3.05 | 2.79 | 3.05 | 3.05 | 8.93% | 2,829 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.68 | 2.80 | 2.80 | -13.85% | 15,601 |
| Jan 16, 2026 | 3.09 | 3.30 | 3.09 | 3.25 | 3.25 | 14.04% | 2,460 |