Skip to main content
Troika Media Group Inc (TRKAQ)
Apr 9, 2024 - TRKAQ was delisted
0.351
+0.081 (29.91%)
Inactive · Last trade price on Apr 9, 2024

Troika Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20240.370.370.260.350.3529.93%133,597
Apr 8, 20240.260.430.240.270.2714.89%51,245
Apr 5, 20240.280.300.230.240.24-1.30%52,796
Apr 4, 20240.210.280.210.240.24-14.96%66,688
Apr 3, 20240.200.290.200.280.28-3.45%71,963
Apr 2, 20240.300.300.230.290.29-288,831
Apr 1, 20240.280.350.260.290.295.45%288,831
Mar 28, 20240.330.330.260.280.28-11.23%117,138
Mar 27, 20240.190.360.150.310.3154.98%288,665
Mar 26, 20240.190.200.140.200.20-0.05%98,993
Mar 25, 20240.150.200.150.200.2017.65%75,104
Mar 22, 20240.190.190.170.170.17-17,794
Mar 21, 20240.160.200.160.170.171.80%107,604
Mar 20, 20240.180.180.160.170.17-7.12%61,604
Mar 19, 20240.170.180.160.180.1811.47%43,519
Mar 18, 20240.150.180.140.160.167.53%53,210
Mar 15, 20240.160.180.140.150.15-3.23%63,942
Mar 14, 20240.160.160.140.160.16-11.58%105,888
Mar 13, 20240.180.180.140.180.180.17%58,940
Mar 12, 20240.140.180.140.180.1828.68%58,940
Mar 11, 20240.170.170.140.140.14-6.27%121,257
Mar 8, 20240.160.180.140.150.150.07%214,085
Mar 7, 20240.120.170.120.150.1520.83%117,623
Mar 6, 20240.140.140.120.120.12-8.47%73,985
Mar 5, 20240.140.140.120.130.133.23%53,943
Mar 4, 20240.140.150.130.130.13-3.79%110,112
Mar 1, 20240.150.150.130.130.13-13.67%75,460
Feb 29, 20240.140.160.130.150.159.14%170,969
Feb 28, 20240.130.160.130.140.14-3.38%37,609
Feb 27, 20240.150.150.130.150.153.20%60,641
Feb 26, 20240.140.150.130.140.14-5.70%63,007
Feb 23, 20240.130.160.130.150.1510.37%13,475
Feb 22, 20240.140.160.130.140.14-3.57%15,641
Feb 21, 20240.140.160.130.140.14-6.67%59,830
Feb 20, 20240.130.160.130.150.153.45%54,263
Feb 16, 20240.160.160.130.150.15-3.33%113,275
Feb 15, 20240.150.160.130.150.1510.86%93,128
Feb 14, 20240.160.160.130.140.143.92%41,438
Feb 13, 20240.140.160.130.130.13-7.13%27,635
Feb 12, 20240.200.200.120.140.147.85%33,130
Feb 9, 20240.130.140.120.130.13-7.28%37,406
Feb 8, 20240.120.160.110.140.140.14%160,263
Feb 7, 20240.140.160.100.140.14-0.14%310,832
Feb 6, 20240.160.170.130.140.14-16.30%96,214
Feb 5, 20240.170.170.130.170.178.84%66,482
Feb 2, 20240.170.170.140.150.15-3.81%53,073
Feb 1, 20240.180.180.130.160.16-10.31%90,932
Jan 31, 20240.120.210.120.180.1848.67%262,803
Jan 30, 20240.100.150.100.120.1219.64%232,474
Jan 29, 20240.090.120.090.100.10-4.57%78,876
Jan 26, 20240.090.130.080.110.1123.65%139,276
Jan 25, 20240.110.110.080.090.092.41%72,626
Jan 24, 20240.080.120.060.080.083.75%44,252
Jan 23, 20240.100.120.080.080.08-20.00%88,032
Jan 22, 20240.100.120.100.100.10-13.72%80,626
Jan 19, 20240.100.120.100.120.1213.63%40,596
Jan 18, 20240.120.120.100.100.10-3.32%74,857
Jan 17, 20240.100.110.100.110.114.35%69,509
Jan 16, 20240.110.120.090.100.10-8.01%116,617
Jan 12, 20240.100.110.100.110.111.95%151,300
Jan 11, 20240.100.120.090.110.112.76%145,064
Jan 10, 20240.100.120.090.100.10-112,422
Jan 9, 20240.100.120.090.100.1022.55%183,698
Jan 8, 20240.120.120.070.090.09-23.57%113,815
Jan 5, 20240.110.130.100.110.11-51,690
Jan 4, 20240.130.130.110.110.11-6.67%51,690
Jan 3, 20240.130.130.100.120.12-4.00%155,003
Jan 2, 20240.120.130.110.130.1321.95%375,275
Dec 29, 20230.120.130.090.100.10-14.58%349,883
Dec 28, 20230.070.120.070.120.1271.43%391,010
Dec 27, 20230.060.100.050.070.0714.94%415,340
Dec 26, 20230.060.070.050.060.06-10.31%330,283