TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
0.7700
+0.0034 (0.44%)
At close: Jul 25, 2025, 4:00 PM
0.7610
-0.0090 (-1.17%)
After-hours: Jul 25, 2025, 7:23 PM EDT

TROOPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.770.800.670.770.770.44%4,309,422
Jul 24, 20250.820.830.750.770.77-7.38%175,284
Jul 23, 20250.830.870.800.830.83-2.50%80,732
Jul 22, 20250.830.850.770.850.85-1.18%95,060
Jul 21, 20250.800.860.750.860.867.33%237,480
Jul 18, 20250.860.860.790.800.80-9.69%429,620
Jul 17, 20250.850.940.830.890.898.27%661,547
Jul 16, 20250.881.100.800.820.82-11.99%2,108,710
Jul 15, 20250.890.970.800.930.93-30.60%3,726,730
Jul 14, 20250.682.620.661.341.34106.15%91,567,058
Jul 11, 20250.670.670.650.650.65-2.27%7,339
Jul 10, 20250.680.680.670.670.67-3.61%2,971
Jul 9, 20250.690.730.650.690.692.99%8,790
Jul 8, 20250.620.690.620.670.677.89%6,855
Jul 7, 20250.670.670.610.620.62-6.26%11,545
Jul 3, 20250.680.690.650.660.66-3.62%19,499
Jul 2, 20250.700.710.670.690.691.05%16,885
Jul 1, 20250.650.710.650.680.68-4.01%5,943
Jun 30, 20250.670.710.670.710.714.76%11,651
Jun 27, 20250.700.700.650.680.68-3.36%7,370
Jun 26, 20250.750.750.690.700.70-5.42%12,757
Jun 25, 20250.770.770.720.740.74-0.83%10,115
Jun 24, 20250.800.800.720.750.75-4.33%20,514
Jun 23, 20250.800.820.760.780.78-6.02%18,153
Jun 20, 20250.850.850.780.830.83-0.98%34,080
Jun 18, 20250.880.900.810.840.84-6.87%31,073
Jun 17, 20250.901.000.830.900.909.76%76,504
Jun 16, 20250.780.820.780.820.827.74%24,726
Jun 13, 20250.770.800.750.760.76-3.63%11,636
Jun 12, 20250.790.820.790.790.790.42%13,814
Jun 11, 20250.821.010.760.790.79-1.69%461,211
Jun 10, 20250.790.830.790.800.806.38%38,252
Jun 9, 20250.800.830.750.750.75-3.59%41,415
Jun 6, 20250.720.800.720.780.786.12%50,100
Jun 5, 20250.800.800.740.740.74-6.96%35,091
Jun 4, 20250.850.850.780.790.79-8.19%55,938
Jun 3, 20250.880.940.840.860.862.44%89,682
Jun 2, 20250.720.850.720.840.8415.07%76,374
May 30, 20250.720.800.700.730.730.41%146,280
May 29, 20250.690.750.650.730.739.32%165,977
May 28, 20250.660.690.630.670.67-3.61%21,989
May 27, 20250.660.690.630.690.696.12%39,171
May 23, 20250.700.700.650.650.65-5.51%47,688
May 22, 20250.640.720.580.690.697.50%126,846
May 21, 20250.590.650.590.640.64-1.23%32,950
May 20, 20250.590.650.580.650.6512.70%68,329
May 19, 20250.550.590.530.580.580.02%38,909
May 16, 20250.560.580.560.570.572.62%13,162
May 15, 20250.550.560.550.560.563.70%29,928
May 14, 20250.580.580.530.540.54-6.86%94,848