TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
2.690
-0.070 (-2.54%)
At close: Mar 25, 2026, 4:00 PM EDT
2.680
-0.010 (-0.37%)
After-hours: Mar 25, 2026, 4:58 PM EDT
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.79 | 2.85 | 2.69 | 2.69 | 2.69 | -2.54% | 31,508 |
| Mar 24, 2026 | 2.50 | 2.84 | 2.50 | 2.76 | 2.76 | 7.39% | 117,910 |
| Mar 23, 2026 | 2.48 | 2.70 | 2.46 | 2.57 | 2.57 | 1.98% | 87,102 |
| Mar 20, 2026 | 2.70 | 2.82 | 2.52 | 2.52 | 2.52 | -4.91% | 109,862 |
| Mar 19, 2026 | 2.70 | 2.84 | 2.54 | 2.65 | 2.65 | -1.12% | 179,183 |
| Mar 18, 2026 | 2.70 | 2.77 | 2.62 | 2.68 | 2.68 | -0.74% | 96,622 |
| Mar 17, 2026 | 2.95 | 2.98 | 2.70 | 2.70 | 2.70 | -9.09% | 201,312 |
| Mar 16, 2026 | 2.80 | 3.10 | 2.79 | 2.97 | 2.97 | 6.45% | 268,752 |
| Mar 13, 2026 | 2.87 | 3.00 | 2.74 | 2.79 | 2.79 | -1.06% | 759,997 |
| Mar 12, 2026 | 2.80 | 2.87 | 2.67 | 2.82 | 2.82 | 1.44% | 89,753 |
| Mar 11, 2026 | 2.71 | 2.87 | 2.71 | 2.78 | 2.78 | 4.12% | 187,635 |
| Mar 10, 2026 | 2.75 | 3.05 | 2.67 | 2.67 | 2.67 | -2.91% | 243,693 |
| Mar 9, 2026 | 2.59 | 2.76 | 2.54 | 2.75 | 2.75 | 2.61% | 94,784 |
| Mar 6, 2026 | 2.58 | 2.77 | 2.46 | 2.68 | 2.68 | 1.13% | 97,596 |
| Mar 5, 2026 | 2.82 | 2.88 | 2.60 | 2.65 | 2.65 | -7.02% | 225,042 |
| Mar 4, 2026 | 2.77 | 2.94 | 2.77 | 2.85 | 2.85 | 1.42% | 188,580 |
| Mar 3, 2026 | 2.96 | 3.05 | 2.76 | 2.81 | 2.81 | -7.87% | 164,653 |
| Mar 2, 2026 | 2.80 | 3.24 | 2.75 | 3.05 | 3.05 | 5.90% | 249,699 |
| Feb 27, 2026 | 2.86 | 3.25 | 2.83 | 2.88 | 2.88 | 0.70% | 255,428 |
| Feb 26, 2026 | 3.15 | 3.27 | 2.81 | 2.86 | 2.86 | -8.92% | 243,760 |
| Feb 25, 2026 | 3.10 | 3.43 | 3.10 | 3.14 | 3.14 | 1.62% | 312,236 |
| Feb 24, 2026 | 3.50 | 3.53 | 3.07 | 3.09 | 3.09 | -11.97% | 364,186 |
| Feb 23, 2026 | 3.89 | 3.95 | 3.41 | 3.51 | 3.51 | -11.14% | 253,338 |
| Feb 20, 2026 | 3.61 | 4.00 | 3.43 | 3.95 | 3.95 | 23.44% | 1,233,826 |
| Feb 19, 2026 | 3.43 | 3.70 | 3.03 | 3.20 | 3.20 | -5.88% | 217,250 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -11.69% | 444,743 |
| Feb 17, 2026 | 4.13 | 4.14 | 3.81 | 3.85 | 3.85 | -6.78% | 330,220 |
| Feb 13, 2026 | 3.83 | 4.20 | 3.77 | 4.13 | 4.13 | 8.12% | 1,240,398 |
| Feb 12, 2026 | 3.93 | 3.99 | 3.76 | 3.82 | 3.82 | -4.26% | 721,077 |
| Feb 11, 2026 | 3.98 | 4.19 | 3.80 | 3.99 | 3.99 | 0.76% | 1,275,290 |
| Feb 10, 2026 | 4.28 | 4.35 | 3.80 | 3.96 | 3.96 | -2.70% | 1,276,674 |
| Feb 9, 2026 | 4.03 | 4.45 | 3.95 | 4.07 | 4.07 | 3.83% | 569,371 |
| Feb 6, 2026 | 4.00 | 4.15 | 3.92 | 3.92 | 3.92 | -2.49% | 342,511 |
| Feb 5, 2026 | 4.07 | 4.11 | 3.91 | 4.02 | 4.02 | -1.71% | 164,308 |
| Feb 4, 2026 | 3.88 | 4.20 | 3.84 | 4.09 | 4.09 | 5.96% | 712,420 |
| Feb 3, 2026 | 3.90 | 3.99 | 3.57 | 3.86 | 3.86 | 1.31% | 421,333 |
| Feb 2, 2026 | 3.93 | 4.11 | 3.79 | 3.81 | 3.81 | -3.05% | 879,789 |
| Jan 30, 2026 | 3.99 | 4.14 | 3.85 | 3.93 | 3.93 | -1.01% | 336,634 |
| Jan 29, 2026 | 3.70 | 4.07 | 3.53 | 3.97 | 3.97 | 9.97% | 248,399 |
| Jan 28, 2026 | 3.44 | 3.80 | 3.35 | 3.61 | 3.61 | 6.49% | 361,120 |
| Jan 27, 2026 | 3.75 | 3.75 | 3.39 | 3.39 | 3.39 | -9.12% | 278,040 |
| Jan 26, 2026 | 3.71 | 3.86 | 3.63 | 3.73 | 3.73 | 0.81% | 173,668 |
| Jan 23, 2026 | 3.96 | 4.05 | 3.64 | 3.70 | 3.70 | -6.33% | 330,809 |
| Jan 22, 2026 | 3.92 | 4.08 | 3.85 | 3.95 | 3.95 | 1.67% | 276,690 |
| Jan 21, 2026 | 3.77 | 4.05 | 3.69 | 3.89 | 3.89 | 5.57% | 363,681 |
| Jan 20, 2026 | 3.84 | 3.99 | 3.61 | 3.68 | 3.68 | -8.68% | 378,663 |
| Jan 16, 2026 | 4.15 | 4.38 | 3.95 | 4.03 | 4.03 | -2.18% | 396,842 |
| Jan 15, 2026 | 3.74 | 4.33 | 3.53 | 4.12 | 4.12 | 8.71% | 549,097 |
| Jan 14, 2026 | 4.43 | 4.69 | 3.58 | 3.79 | 3.79 | -12.06% | 1,489,944 |
| Jan 13, 2026 | 5.01 | 5.19 | 4.11 | 4.31 | 4.31 | -14.14% | 2,451,064 |