TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
3.920
-0.100 (-2.49%)
At close: Feb 6, 2026, 4:00 PM EST
3.931
+0.011 (0.28%)
After-hours: Feb 6, 2026, 7:27 PM EST
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.00 | 4.15 | 3.92 | 3.92 | 3.92 | -2.49% | 341,491 |
| Feb 5, 2026 | 4.07 | 4.11 | 3.91 | 4.02 | 4.02 | -1.71% | 159,789 |
| Feb 4, 2026 | 3.88 | 4.20 | 3.84 | 4.09 | 4.09 | 5.96% | 712,419 |
| 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% | 879,785 |
| Jan 30, 2026 | 3.99 | 4.14 | 3.85 | 3.93 | 3.93 | -1.01% | 336,484 |
| Jan 29, 2026 | 3.70 | 4.07 | 3.53 | 3.97 | 3.97 | 9.97% | 247,540 |
| Jan 28, 2026 | 3.44 | 3.80 | 3.35 | 3.61 | 3.61 | 6.49% | 361,102 |
| Jan 27, 2026 | 3.75 | 3.75 | 3.39 | 3.39 | 3.39 | -9.12% | 234,690 |
| Jan 26, 2026 | 3.71 | 3.86 | 3.63 | 3.73 | 3.73 | 0.81% | 161,441 |
| Jan 23, 2026 | 3.96 | 4.05 | 3.64 | 3.70 | 3.70 | -6.33% | 330,135 |
| Jan 22, 2026 | 3.92 | 4.08 | 3.85 | 3.95 | 3.95 | 1.67% | 272,080 |
| Jan 21, 2026 | 3.77 | 4.05 | 3.69 | 3.89 | 3.89 | 5.57% | 362,877 |
| Jan 20, 2026 | 3.84 | 3.99 | 3.61 | 3.68 | 3.68 | -8.68% | 375,606 |
| Jan 16, 2026 | 4.15 | 4.38 | 3.95 | 4.03 | 4.03 | -2.18% | 390,957 |
| Jan 15, 2026 | 3.74 | 4.33 | 3.53 | 4.12 | 4.12 | 8.71% | 549,008 |
| Jan 14, 2026 | 4.43 | 4.69 | 3.58 | 3.79 | 3.79 | -12.06% | 1,487,606 |
| Jan 13, 2026 | 5.01 | 5.19 | 4.11 | 4.31 | 4.31 | -14.14% | 2,444,075 |
| Jan 12, 2026 | 4.69 | 5.28 | 4.67 | 5.02 | 5.02 | 7.96% | 1,056,041 |
| Jan 9, 2026 | 4.42 | 4.82 | 4.15 | 4.65 | 4.65 | 3.79% | 695,417 |
| Jan 8, 2026 | 4.50 | 4.89 | 4.09 | 4.48 | 4.48 | 2.99% | 762,164 |
| Jan 7, 2026 | 3.81 | 4.45 | 3.81 | 4.35 | 4.35 | 15.38% | 754,649 |
| Jan 6, 2026 | 3.96 | 3.99 | 3.55 | 3.77 | 3.77 | -5.75% | 612,479 |
| Jan 5, 2026 | 3.70 | 4.09 | 3.51 | 4.00 | 4.00 | 12.68% | 660,988 |
| Jan 2, 2026 | 3.28 | 3.94 | 3.20 | 3.55 | 3.55 | 10.94% | 506,530 |
| Dec 31, 2025 | 3.05 | 3.40 | 2.90 | 3.20 | 3.20 | 11.11% | 409,240 |
| Dec 30, 2025 | 2.56 | 3.18 | 2.44 | 2.88 | 2.88 | 17.55% | 364,412 |
| Dec 29, 2025 | 2.01 | 2.82 | 1.90 | 2.45 | 2.45 | 26.94% | 599,789 |
| Dec 26, 2025 | 2.05 | 2.20 | 1.87 | 1.93 | 1.93 | -5.39% | 100,526 |
| Dec 24, 2025 | 1.99 | 2.09 | 1.90 | 2.04 | 2.04 | 5.15% | 69,407 |
| Dec 23, 2025 | 1.86 | 2.00 | 1.82 | 1.94 | 1.94 | 6.01% | 71,168 |
| Dec 22, 2025 | 1.88 | 1.99 | 1.83 | 1.83 | 1.83 | -4.19% | 42,654 |
| Dec 19, 2025 | 1.86 | 2.27 | 1.80 | 1.91 | 1.91 | 2.69% | 500,822 |
| Dec 18, 2025 | 1.93 | 1.99 | 1.76 | 1.86 | 1.86 | -4.12% | 54,665 |
| Dec 17, 2025 | 1.86 | 1.99 | 1.86 | 1.94 | 1.94 | 0.52% | 51,391 |
| Dec 16, 2025 | 1.54 | 1.93 | 1.54 | 1.93 | 1.93 | 13.53% | 285,256 |
| Dec 15, 2025 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 2.41% | 33,461 |
| Dec 12, 2025 | 1.65 | 1.69 | 1.61 | 1.66 | 1.66 | -0.60% | 13,383 |
| Dec 11, 2025 | 1.61 | 1.75 | 1.59 | 1.67 | 1.67 | 8.44% | 91,829 |
| Dec 10, 2025 | 1.53 | 1.65 | 1.49 | 1.54 | 1.54 | - | 74,049 |
| Dec 9, 2025 | 1.50 | 1.60 | 1.47 | 1.54 | 1.54 | - | 98,745 |
| Dec 8, 2025 | 1.43 | 1.66 | 1.38 | 1.54 | 1.54 | 6.21% | 72,756 |
| Dec 5, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | -2.03% | 5,814 |
| Dec 4, 2025 | 1.46 | 1.60 | 1.30 | 1.48 | 1.48 | 2.07% | 90,422 |
| Dec 3, 2025 | 1.25 | 1.60 | 1.25 | 1.45 | 1.45 | 10.69% | 168,574 |
| Dec 2, 2025 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | - | 13,344 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.21 | 1.31 | 1.31 | -4.38% | 26,786 |
| Nov 28, 2025 | 1.30 | 1.42 | 1.29 | 1.37 | 1.37 | 4.58% | 32,824 |
| Nov 26, 2025 | 1.36 | 1.38 | 1.22 | 1.31 | 1.31 | -5.07% | 68,008 |
| Nov 25, 2025 | 1.24 | 1.40 | 1.14 | 1.38 | 1.38 | 7.39% | 51,760 |