TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
1.390
-0.025 (-1.77%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | -1.77% | 111,581 |
| Oct 16, 2025 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | -0.35% | 157,853 |
| Oct 15, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 93,528 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.26 | 1.45 | 1.45 | -2.68% | 436,832 |
| Oct 13, 2025 | 1.37 | 1.52 | 1.34 | 1.49 | 1.49 | 10.37% | 381,716 |
| Oct 10, 2025 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 456,908 |
| Oct 9, 2025 | 1.30 | 1.36 | 1.21 | 1.30 | 1.30 | -1.52% | 466,047 |
| Oct 8, 2025 | 1.36 | 1.41 | 1.30 | 1.32 | 1.32 | -4.35% | 238,403 |
| Oct 7, 2025 | 1.26 | 1.38 | 1.19 | 1.38 | 1.38 | 10.40% | 656,476 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.17 | 1.25 | 1.25 | -6.72% | 331,689 |
| Oct 3, 2025 | 1.26 | 1.54 | 1.16 | 1.34 | 1.34 | 3.88% | 784,500 |
| Oct 2, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 85,624 |
| Oct 1, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 49,162 |
| Sep 30, 2025 | 1.29 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 149,764 |
| Sep 29, 2025 | 1.20 | 1.35 | 1.18 | 1.32 | 1.32 | 8.20% | 111,847 |
| Sep 26, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | -3.94% | 32,096 |
| Sep 25, 2025 | 1.13 | 1.28 | 1.13 | 1.27 | 1.27 | 11.40% | 77,105 |
| Sep 24, 2025 | 1.34 | 1.66 | 1.10 | 1.14 | 1.14 | -7.32% | 810,013 |
| Sep 23, 2025 | 1.21 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 54,449 |
| Sep 22, 2025 | 1.35 | 1.36 | 1.23 | 1.26 | 1.26 | -8.03% | 79,802 |
| Sep 19, 2025 | 1.35 | 1.43 | 1.27 | 1.37 | 1.37 | 2.24% | 120,340 |
| Sep 18, 2025 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 4.28% | 37,545 |
| Sep 17, 2025 | 1.25 | 1.32 | 1.21 | 1.29 | 1.29 | 1.58% | 54,030 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.21 | 1.27 | 1.27 | -1.17% | 94,115 |
| Sep 15, 2025 | 1.22 | 1.43 | 1.22 | 1.28 | 1.28 | 3.64% | 136,773 |
| Sep 12, 2025 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | 7.39% | 158,648 |
| Sep 11, 2025 | 1.20 | 1.28 | 1.11 | 1.15 | 1.15 | -6.50% | 149,701 |
| Sep 10, 2025 | 0.99 | 1.24 | 0.98 | 1.23 | 1.23 | 20.59% | 207,802 |
| Sep 9, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.45% | 69,234 |
| Sep 8, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 0.98% | 35,310 |
| Sep 5, 2025 | 0.97 | 1.09 | 0.92 | 1.03 | 1.03 | 1.49% | 179,429 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -4.27% | 68,965 |
| Sep 3, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | 1.44% | 72,719 |
| Sep 2, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 108,502 |
| Aug 29, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 53,758 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -8.85% | 150,076 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 119,924 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.04 | 1.12 | 1.12 | -3.45% | 152,757 |
| Aug 25, 2025 | 0.94 | 1.18 | 0.94 | 1.16 | 1.16 | 23.40% | 747,007 |
| Aug 22, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.72% | 66,310 |
| Aug 21, 2025 | 0.92 | 0.94 | 0.84 | 0.90 | 0.90 | -2.75% | 155,130 |
| Aug 20, 2025 | 0.87 | 0.95 | 0.79 | 0.92 | 0.92 | 8.59% | 708,570 |
| Aug 19, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 129,086 |
| Aug 18, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 0.12% | 41,680 |
| Aug 15, 2025 | 0.84 | 0.92 | 0.78 | 0.85 | 0.85 | 4.34% | 206,036 |
| Aug 14, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | -1.82% | 41,051 |
| Aug 13, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | -0.49% | 258,136 |
| Aug 12, 2025 | 0.83 | 0.87 | 0.75 | 0.83 | 0.83 | -4.97% | 193,185 |
| Aug 11, 2025 | 0.85 | 0.99 | 0.82 | 0.88 | 0.88 | 9.70% | 692,060 |
| Aug 8, 2025 | 0.73 | 0.81 | 0.71 | 0.80 | 0.80 | 7.48% | 141,487 |