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
Dec 22, 20230.060.070.050.070.0725.74%136,052
Dec 21, 20230.050.070.050.050.058.00%169,863
Dec 20, 20230.050.080.050.050.05-23.08%244,536
Dec 19, 20230.060.070.040.070.07-4.41%1,023,675
Dec 18, 20230.100.140.060.070.07-48.87%1,271,165
Dec 15, 20230.190.190.130.130.13-40.89%7,680,518
Dec 14, 20230.250.260.210.230.23-1.49%3,117,963
Dec 13, 20230.230.280.220.230.232.47%3,262,614
Dec 12, 20230.230.300.220.220.22-7.13%3,377,781
Dec 11, 20230.290.330.220.240.24-28.57%6,706,436
Dec 8, 20230.400.510.310.340.34-37.50%7,034,713
Dec 7, 20230.390.780.380.540.54-71.85%16,419,302
Dec 6, 20231.321.991.241.911.9144.70%1,908,148
Dec 5, 20231.421.431.301.321.32-8.97%282,293
Dec 4, 20231.211.481.201.451.4519.83%520,944
Dec 1, 20231.191.251.151.211.212.54%161,924
Nov 30, 20231.241.261.111.181.18-4.84%232,127
Nov 29, 20231.281.291.201.241.240.81%200,549
Nov 28, 20231.281.331.201.231.23-4.65%252,383
Nov 27, 20231.211.341.201.291.298.40%270,077
Nov 24, 20231.101.241.101.191.199.17%256,188
Nov 22, 20231.161.171.061.091.09-2.68%210,397
Nov 21, 20231.161.171.111.121.12-3.45%208,091
Nov 20, 20231.121.201.091.161.165.45%395,322
Nov 17, 20231.201.211.081.101.10-7.56%451,382