TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	1.22	1.43	1.22	1.28	1.28	3.64%	136,730
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
Aug 7, 2025	0.73	0.77	0.70	0.74	0.74	0.13%	43,620
Aug 6, 2025	0.73	0.76	0.72	0.74	0.74	1.10%	83,524
Aug 5, 2025	0.70	0.78	0.70	0.73	0.73	-1.88%	48,260
Aug 4, 2025	0.74	0.76	0.70	0.75	0.75	2.66%	78,781
Aug 1, 2025	0.73	0.73	0.69	0.73	0.73	-0.82%	58,606
Jul 31, 2025	0.75	0.80	0.72	0.74	0.74	-2.89%	120,555
Jul 30, 2025	0.77	0.78	0.74	0.76	0.76	-1.56%	83,726
Jul 29, 2025	0.77	0.80	0.75	0.77	0.77	-3.77%	84,382
Jul 28, 2025	0.75	0.82	0.73	0.80	0.80	3.77%	253,887
Jul 25, 2025	0.77	0.80	0.67	0.77	0.77	0.44%	4,338,299
Jul 24, 2025	0.82	0.83	0.75	0.77	0.77	-7.38%	175,284
Jul 23, 2025	0.83	0.87	0.80	0.83	0.83	-2.50%	80,732
Jul 22, 2025	0.83	0.85	0.77	0.85	0.85	-1.18%	95,060
Jul 21, 2025	0.80	0.86	0.75	0.86	0.86	7.33%	237,480
Jul 18, 2025	0.86	0.86	0.79	0.80	0.80	-9.69%	429,620
Jul 17, 2025	0.85	0.94	0.83	0.89	0.89	8.27%	661,547
Jul 16, 2025	0.88	1.10	0.80	0.82	0.82	-11.99%	2,108,710
Jul 15, 2025	0.89	0.97	0.80	0.93	0.93	-30.60%	3,726,730
Jul 14, 2025	0.68	2.62	0.66	1.34	1.34	106.15%	91,567,058
Jul 11, 2025	0.67	0.67	0.65	0.65	0.65	-2.27%	7,339
Jul 10, 2025	0.68	0.68	0.67	0.67	0.67	-3.61%	2,971
Jul 9, 2025	0.69	0.73	0.65	0.69	0.69	2.99%	8,790
Jul 8, 2025	0.62	0.69	0.62	0.67	0.67	7.89%	6,855
Jul 7, 2025	0.67	0.67	0.61	0.62	0.62	-6.26%	11,545