TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
4.030
-0.090 (-2.18%)
At close: Jan 16, 2026, 4:00 PM EST
4.020
-0.010 (-0.25%)
After-hours: Jan 16, 2026, 7:57 PM EST
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.24 | 1.30 | 1.17 | 1.29 | 1.29 | 2.80% | 15,878 |
| Nov 21, 2025 | 1.15 | 1.32 | 1.12 | 1.25 | 1.25 | 6.84% | 84,442 |
| Nov 20, 2025 | 1.13 | 1.24 | 1.13 | 1.17 | 1.17 | 3.54% | 71,933 |
| Nov 19, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 6,118 |
| Nov 18, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 8,238 |
| Nov 17, 2025 | 1.23 | 1.27 | 1.15 | 1.15 | 1.15 | -8.00% | 85,980 |
| Nov 14, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 37,217 |
| Nov 13, 2025 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 48,465 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.62% | 13,554 |
| Nov 11, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 3.87% | 10,570 |
| Nov 10, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.90% | 16,620 |
| Nov 7, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 3.43% | 34,742 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 58,774 |
| Nov 5, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 43,483 |