TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
2.240
+0.080 (3.70%)
At close: Sep 4, 2026, 4:00 PM EDT
2.210
-0.030 (-1.34%)
After-hours: Sep 4, 2026, 7:30 PM EDT
TROOPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.18 | 2.32 | 2.18 | 2.24 | 2.24 | 3.70% | 373,023 |
| Sep 3, 2026 | 2.13 | 2.19 | 2.07 | 2.16 | 2.16 | 0.70% | 226,070 |
| Sep 2, 2026 | 2.30 | 2.37 | 2.11 | 2.15 | 2.15 | -8.33% | 429,842 |
| Sep 1, 2026 | 2.25 | 2.40 | 2.20 | 2.34 | 2.34 | 3.08% | 375,040 |
| Aug 31, 2026 | 2.10 | 2.29 | 2.10 | 2.27 | 2.27 | 5.58% | 282,567 |
| Aug 28, 2026 | 2.20 | 2.34 | 2.15 | 2.15 | 2.15 | -2.27% | 581,436 |
| Aug 27, 2026 | 1.98 | 2.34 | 1.98 | 2.20 | 2.20 | 11.11% | 661,735 |
| Aug 26, 2026 | 1.84 | 2.05 | 1.79 | 1.98 | 1.98 | 8.20% | 363,522 |
| Aug 25, 2026 | 1.92 | 1.92 | 1.82 | 1.83 | 1.83 | -3.17% | 104,150 |
| Aug 24, 2026 | 1.91 | 2.02 | 1.80 | 1.89 | 1.89 | -1.31% | 333,423 |
| Aug 21, 2026 | 2.06 | 2.12 | 1.90 | 1.92 | 1.92 | -7.04% | 248,344 |
| Aug 20, 2026 | 2.23 | 2.24 | 1.98 | 2.06 | 2.06 | -9.65% | 633,928 |
| Aug 19, 2026 | 2.03 | 2.31 | 1.90 | 2.28 | 2.28 | 15.74% | 511,245 |
| Aug 18, 2026 | 1.97 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 84,687 |
| Aug 17, 2026 | 1.98 | 2.07 | 1.91 | 2.00 | 2.00 | 0.50% | 229,944 |
| Aug 14, 2026 | 1.87 | 1.99 | 1.79 | 1.99 | 1.99 | 6.99% | 175,037 |
| Aug 13, 2026 | 2.01 | 2.06 | 1.84 | 1.86 | 1.86 | -8.37% | 467,669 |
| Aug 12, 2026 | 1.98 | 2.22 | 1.92 | 2.03 | 2.03 | 3.57% | 790,203 |
| Aug 11, 2026 | 2.04 | 2.09 | 1.89 | 1.96 | 1.96 | -2.00% | 259,725 |
| Aug 10, 2026 | 1.97 | 2.23 | 1.94 | 2.00 | 2.00 | 2.56% | 607,700 |
| Aug 7, 2026 | 1.99 | 2.05 | 1.90 | 1.95 | 1.95 | - | 237,527 |
| Aug 6, 2026 | 1.98 | 2.04 | 1.86 | 1.95 | 1.95 | -1.02% | 107,595 |
| Aug 5, 2026 | 1.95 | 2.06 | 1.89 | 1.97 | 1.97 | 2.07% | 203,763 |
| Aug 4, 2026 | 1.77 | 1.99 | 1.73 | 1.93 | 1.93 | 10.29% | 311,662 |
| Aug 3, 2026 | 1.72 | 1.80 | 1.68 | 1.75 | 1.75 | 2.94% | 136,303 |
| Jul 31, 2026 | 1.81 | 1.82 | 1.68 | 1.70 | 1.70 | -2.02% | 114,818 |
| Jul 30, 2026 | 1.67 | 1.80 | 1.66 | 1.74 | 1.74 | 5.15% | 178,907 |
| Jul 29, 2026 | 1.80 | 1.82 | 1.63 | 1.65 | 1.65 | -5.98% | 130,785 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.72 | 1.76 | 1.76 | -8.59% | 92,246 |
| Jul 27, 2026 | 2.00 | 2.06 | 1.92 | 1.92 | 1.92 | -2.04% | 221,642 |
| Jul 24, 2026 | 2.07 | 2.19 | 1.91 | 1.96 | 1.96 | -3.92% | 284,536 |
| Jul 23, 2026 | 2.09 | 2.14 | 1.98 | 2.04 | 2.04 | -2.39% | 218,216 |
| Jul 22, 2026 | 2.06 | 2.29 | 2.00 | 2.09 | 2.09 | -0.48% | 408,607 |
| Jul 21, 2026 | 2.09 | 2.15 | 1.97 | 2.10 | 2.10 | 0.96% | 296,639 |
| Jul 20, 2026 | 2.24 | 2.30 | 2.06 | 2.08 | 2.08 | -8.77% | 262,373 |
| Jul 17, 2026 | 2.14 | 2.35 | 2.12 | 2.28 | 2.28 | 4.11% | 239,088 |
| Jul 16, 2026 | 2.17 | 2.25 | 2.13 | 2.19 | 2.19 | -0.45% | 425,061 |
| Jul 15, 2026 | 2.11 | 2.32 | 2.06 | 2.20 | 2.20 | 5.77% | 449,978 |
| Jul 14, 2026 | 2.21 | 2.39 | 2.05 | 2.08 | 2.08 | -4.15% | 196,893 |
| Jul 13, 2026 | 2.08 | 2.60 | 2.04 | 2.17 | 2.17 | 4.83% | 1,027,159 |
| Jul 10, 2026 | 1.87 | 2.27 | 1.87 | 2.07 | 2.07 | 10.70% | 311,256 |
| Jul 9, 2026 | 1.95 | 2.00 | 1.86 | 1.87 | 1.87 | -3.61% | 147,286 |
| Jul 8, 2026 | 2.11 | 2.11 | 1.02 | 1.94 | 1.94 | -3.96% | 1,301,795 |
| Jul 7, 2026 | 2.21 | 2.24 | 1.89 | 2.02 | 2.02 | -6.70% | 245,854 |
| Jul 6, 2026 | 2.24 | 2.31 | 2.08 | 2.17 | 2.17 | -2.70% | 271,301 |
| Jul 2, 2026 | 2.60 | 2.69 | 2.19 | 2.23 | 2.23 | -13.76% | 389,661 |
| Jul 1, 2026 | 2.53 | 2.68 | 2.45 | 2.58 | 2.58 | 4.88% | 186,167 |
| Jun 30, 2026 | 2.63 | 2.69 | 2.45 | 2.46 | 2.46 | -5.02% | 266,469 |
| Jun 29, 2026 | 2.51 | 2.65 | 2.44 | 2.59 | 2.59 | 4.44% | 154,501 |
| Jun 26, 2026 | 2.50 | 2.62 | 2.42 | 2.48 | 2.48 | -1.98% | 81,512 |