TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
3.010
-0.040 (-1.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.07 | 3.15 | 3.01 | 3.01 | 3.01 | -1.63% | 13,404 |
| Sep 25, 2024 | 3.06 | 3.07 | 2.95 | 3.06 | 3.06 | 3.03% | 5,265 |
| Sep 24, 2024 | 3.00 | 3.30 | 2.80 | 2.97 | 2.97 | -4.50% | 70,965 |
| Sep 23, 2024 | 2.89 | 3.22 | 2.75 | 3.11 | 3.11 | 8.36% | 24,779 |
| Sep 20, 2024 | 3.00 | 3.04 | 2.76 | 2.87 | 2.87 | -4.97% | 27,903 |
| Sep 19, 2024 | 3.20 | 3.44 | 2.88 | 3.02 | 3.02 | -3.21% | 30,613 |
| Sep 18, 2024 | 3.60 | 3.60 | 3.12 | 3.12 | 3.12 | -11.61% | 16,667 |
| Sep 17, 2024 | 3.64 | 3.75 | 3.53 | 3.53 | 3.53 | 1.44% | 6,057 |
| Sep 16, 2024 | 3.46 | 3.80 | 3.44 | 3.48 | 3.48 | -0.85% | 23,833 |
| Sep 13, 2024 | 3.85 | 3.85 | 3.37 | 3.51 | 3.51 | -7.87% | 16,278 |
| Sep 12, 2024 | 4.10 | 4.10 | 3.70 | 3.81 | 3.81 | -6.62% | 41,119 |
| Sep 11, 2024 | 4.34 | 4.40 | 3.87 | 4.08 | 4.08 | -6.85% | 44,606 |
| Sep 10, 2024 | 4.10 | 4.38 | 4.10 | 4.38 | 4.38 | 1.86% | 14,664 |
| Sep 9, 2024 | 4.28 | 4.30 | 4.10 | 4.30 | 4.30 | -2.05% | 7,082 |
| Sep 6, 2024 | 4.45 | 4.50 | 4.11 | 4.39 | 4.39 | -3.94% | 170,486 |
| Sep 5, 2024 | 4.44 | 4.64 | 4.44 | 4.57 | 4.57 | -0.22% | 29,019 |
| Sep 4, 2024 | 4.12 | 4.66 | 4.12 | 4.58 | 4.58 | 9.83% | 81,769 |
| Sep 3, 2024 | 4.27 | 4.43 | 4.10 | 4.17 | 4.17 | -4.79% | 14,573 |
| Aug 30, 2024 | 4.34 | 4.41 | 4.25 | 4.38 | 4.38 | 0.57% | 6,621 |
| Aug 29, 2024 | 4.29 | 4.37 | 4.25 | 4.36 | 4.36 | 1.37% | 6,617 |
| Aug 28, 2024 | 4.44 | 4.47 | 4.14 | 4.30 | 4.30 | -6.20% | 23,248 |
| Aug 27, 2024 | 4.69 | 4.74 | 4.40 | 4.58 | 4.58 | -1.51% | 150,053 |
| Aug 26, 2024 | 4.73 | 4.73 | 4.54 | 4.65 | 4.65 | -1.90% | 246,508 |
| Aug 23, 2024 | 4.85 | 4.85 | 4.35 | 4.74 | 4.74 | -0.42% | 436,744 |
| Aug 22, 2024 | 4.60 | 4.89 | 4.60 | 4.76 | 4.76 | 2.81% | 46,221 |
| Aug 21, 2024 | 4.57 | 4.75 | 4.51 | 4.63 | 4.63 | - | 15,302 |
| Aug 20, 2024 | 4.68 | 4.70 | 4.34 | 4.63 | 4.63 | -1.07% | 6,216 |
| Aug 19, 2024 | 4.18 | 4.70 | 4.17 | 4.68 | 4.68 | 13.59% | 60,186 |
| Aug 16, 2024 | 3.94 | 4.26 | 3.94 | 4.12 | 4.12 | 4.57% | 21,777 |
| Aug 15, 2024 | 3.97 | 4.10 | 3.89 | 3.94 | 3.94 | -0.25% | 6,439 |
| Aug 14, 2024 | 4.12 | 4.12 | 3.76 | 3.95 | 3.95 | -0.25% | 168,832 |
| Aug 13, 2024 | 3.61 | 4.00 | 3.60 | 3.96 | 3.96 | 9.39% | 232,951 |
| Aug 12, 2024 | 3.76 | 4.39 | 3.62 | 3.62 | 3.62 | -3.98% | 71,090 |
| Aug 9, 2024 | 3.55 | 3.77 | 3.53 | 3.77 | 3.77 | 4.14% | 5,176 |
| Aug 8, 2024 | 3.67 | 3.78 | 3.46 | 3.62 | 3.62 | 0.03% | 21,111 |
| Aug 7, 2024 | 3.57 | 3.65 | 3.51 | 3.62 | 3.62 | 0.81% | 17,826 |
| Aug 6, 2024 | 3.63 | 3.80 | 3.59 | 3.59 | 3.59 | -1.37% | 3,605 |
| Aug 5, 2024 | 3.42 | 3.74 | 3.40 | 3.64 | 3.64 | -1.62% | 229,706 |
| Aug 2, 2024 | 3.52 | 3.80 | 3.52 | 3.70 | 3.70 | 1.40% | 232,330 |
| Aug 1, 2024 | 3.75 | 3.75 | 3.37 | 3.65 | 3.65 | 6.38% | 36,326 |
| Jul 31, 2024 | 3.75 | 3.75 | 3.37 | 3.43 | 3.43 | -8.78% | 24,260 |
| Jul 30, 2024 | 3.72 | 3.80 | 3.71 | 3.76 | 3.76 | 1.35% | 21,712 |
| Jul 29, 2024 | 3.61 | 3.83 | 3.61 | 3.71 | 3.71 | 1.09% | 22,035 |
| Jul 26, 2024 | 3.71 | 3.81 | 3.60 | 3.67 | 3.67 | -1.08% | 20,816 |
| Jul 25, 2024 | 3.78 | 3.92 | 3.33 | 3.71 | 3.71 | 3.34% | 149,975 |
| Jul 24, 2024 | 3.50 | 3.96 | 3.50 | 3.59 | 3.59 | 3.16% | 50,148 |
| Jul 23, 2024 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 7.41% | 20,185 |
| Jul 22, 2024 | 3.66 | 3.88 | 3.22 | 3.24 | 3.24 | -11.72% | 44,600 |
| Jul 19, 2024 | 3.55 | 4.25 | 3.55 | 3.67 | 3.67 | 3.38% | 234,152 |
| Jul 18, 2024 | 3.40 | 3.55 | 3.07 | 3.55 | 3.55 | 2.60% | 507,216 |
| Jul 17, 2024 | 3.74 | 3.74 | 3.30 | 3.46 | 3.46 | -7.49% | 125,151 |
| Jul 16, 2024 | 3.47 | 3.91 | 3.47 | 3.74 | 3.74 | 2.47% | 34,858 |
| Jul 15, 2024 | 3.31 | 4.39 | 3.26 | 3.65 | 3.65 | 11.62% | 170,647 |
| Jul 12, 2024 | 2.80 | 3.30 | 2.70 | 3.27 | 3.27 | 16.79% | 80,560 |
| Jul 11, 2024 | 2.11 | 2.96 | 2.11 | 2.80 | 2.80 | 25.56% | 105,282 |
| Jul 10, 2024 | 2.56 | 2.56 | 2.06 | 2.23 | 2.23 | -12.55% | 77,880 |
| Jul 9, 2024 | 2.87 | 2.98 | 2.48 | 2.55 | 2.55 | -12.67% | 42,407 |
| Jul 8, 2024 | 2.98 | 3.46 | 2.74 | 2.92 | 2.92 | -2.01% | 129,492 |
| Jul 5, 2024 | 2.88 | 3.03 | 2.78 | 2.98 | 2.98 | 1.02% | 91,194 |
| Jul 3, 2024 | 2.45 | 3.00 | 2.45 | 2.95 | 2.95 | 11.32% | 128,509 |
| Jul 2, 2024 | 2.68 | 3.10 | 2.59 | 2.65 | 2.65 | -1.12% | 111,268 |
| Jul 1, 2024 | 2.02 | 3.39 | 2.01 | 2.68 | 2.68 | 30.10% | 776,928 |
| Jun 28, 2024 | 2.09 | 2.09 | 1.90 | 2.06 | 2.06 | -2.83% | 16,416 |
| Jun 27, 2024 | 1.66 | 2.14 | 1.66 | 2.12 | 2.12 | 17.78% | 68,855 |
| Jun 26, 2024 | 1.57 | 1.80 | 1.51 | 1.80 | 1.80 | 12.50% | 14,974 |
| Jun 25, 2024 | 1.69 | 1.70 | 1.52 | 1.60 | 1.60 | - | 9,810 |
| Jun 24, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 847 |
| Jun 21, 2024 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.59% | 584 |
| Jun 20, 2024 | 1.63 | 1.70 | 1.59 | 1.70 | 1.70 | -0.29% | 3,434 |
| Jun 18, 2024 | 1.72 | 1.72 | 1.55 | 1.71 | 1.71 | -4.21% | 20,448 |
| Jun 17, 2024 | 1.73 | 1.85 | 1.47 | 1.78 | 1.78 | - | 80,476 |
| Jun 14, 2024 | 1.81 | 1.95 | 1.77 | 1.78 | 1.78 | -3.26% | 18,275 |
| Jun 13, 2024 | 1.74 | 2.00 | 1.63 | 1.84 | 1.84 | 5.14% | 62,277 |
| Jun 12, 2024 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | 8.70% | 66,663 |
| Jun 11, 2024 | 1.58 | 1.61 | 1.48 | 1.61 | 1.61 | 5.23% | 6,219 |
| Jun 10, 2024 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | -5.73% | 6,986 |
| Jun 7, 2024 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.70% | 2,554 |
| Jun 6, 2024 | 1.62 | 1.67 | 1.55 | 1.65 | 1.65 | 0.06% | 53,540 |
| Jun 5, 2024 | 1.56 | 1.83 | 1.56 | 1.65 | 1.65 | 5.77% | 42,193 |
| Jun 4, 2024 | 1.53 | 1.61 | 1.49 | 1.56 | 1.56 | 0.65% | 30,589 |
| Jun 3, 2024 | 1.54 | 1.61 | 1.52 | 1.55 | 1.55 | -0.77% | 34,638 |
| May 31, 2024 | 1.43 | 1.56 | 1.38 | 1.56 | 1.56 | 7.72% | 41,810 |
| May 30, 2024 | 1.32 | 1.54 | 1.28 | 1.45 | 1.45 | 9.43% | 63,112 |
| May 29, 2024 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -0.45% | 19,759 |
| May 28, 2024 | 1.09 | 1.45 | 0.97 | 1.33 | 1.33 | 11.85% | 140,239 |
| May 24, 2024 | 1.01 | 1.22 | 0.73 | 1.19 | 1.19 | 19.00% | 503,031 |
| May 23, 2024 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 26,215 |
| May 22, 2024 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 21,342 |
| May 21, 2024 | 1.06 | 1.07 | 1.00 | 1.07 | 1.07 | 0.19% | 51,967 |
| May 20, 2024 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | 5.43% | 268,942 |
| May 17, 2024 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | -1.65% | 21,224 |
| May 16, 2024 | 0.91 | 1.16 | 0.91 | 1.03 | 1.03 | 5.17% | 199,277 |
| May 15, 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.02% | 10,848 |
| May 14, 2024 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | -1.98% | 31,913 |
| May 13, 2024 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | -0.06% | 15,186 |
| May 10, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 10,532 |
| May 9, 2024 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 11,159 |
| May 8, 2024 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 25,709 |
| May 7, 2024 | 1.19 | 1.20 | 0.93 | 1.03 | 1.03 | -11.97% | 179,998 |
| May 6, 2024 | 1.16 | 1.21 | 1.13 | 1.17 | 1.17 | - | 18,866 |