TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
2.670
+0.310 (13.14%)
At close: Jun 16, 2026, 4:00 PM EDT
2.615
-0.055 (-2.08%)
After-hours: Jun 16, 2026, 6:41 PM EDT
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.35 | 2.78 | 2.29 | 2.67 | 2.67 | 13.14% | 1,454,247 |
| Jun 15, 2026 | 2.44 | 2.70 | 2.36 | 2.36 | 2.36 | -5.22% | 243,363 |
| Jun 12, 2026 | 2.32 | 2.59 | 2.30 | 2.49 | 2.49 | 9.69% | 232,091 |
| Jun 11, 2026 | 2.17 | 2.40 | 2.17 | 2.27 | 2.27 | 5.09% | 311,994 |
| Jun 10, 2026 | 2.24 | 2.45 | 2.16 | 2.16 | 2.16 | -6.90% | 301,956 |
| Jun 9, 2026 | 2.22 | 2.41 | 2.20 | 2.32 | 2.32 | 2.20% | 227,710 |
| Jun 8, 2026 | 2.35 | 2.50 | 2.13 | 2.27 | 2.27 | 1.34% | 500,043 |
| Jun 5, 2026 | 3.50 | 3.50 | 2.20 | 2.24 | 2.24 | -35.07% | 1,005,501 |
| Jun 4, 2026 | 3.75 | 3.86 | 3.45 | 3.45 | 3.45 | -8.00% | 199,069 |
| Jun 3, 2026 | 3.98 | 3.99 | 3.43 | 3.75 | 3.75 | -4.58% | 428,065 |
| Jun 2, 2026 | 3.76 | 4.02 | 3.40 | 3.93 | 3.93 | 4.52% | 861,748 |
| Jun 1, 2026 | 4.14 | 4.16 | 3.74 | 3.76 | 3.76 | -9.62% | 315,819 |
| May 29, 2026 | 4.04 | 4.29 | 3.83 | 4.16 | 4.16 | 4.52% | 373,016 |
| May 28, 2026 | 3.92 | 4.05 | 3.90 | 3.98 | 3.98 | 2.05% | 551,116 |
| May 27, 2026 | 3.99 | 4.06 | 3.89 | 3.90 | 3.90 | -1.02% | 173,162 |
| May 26, 2026 | 4.07 | 4.14 | 3.92 | 3.94 | 3.94 | -3.43% | 308,448 |
| May 22, 2026 | 3.88 | 4.21 | 3.75 | 4.08 | 4.08 | 6.53% | 418,674 |
| May 21, 2026 | 4.02 | 4.14 | 3.79 | 3.83 | 3.83 | -5.43% | 246,735 |
| May 20, 2026 | 4.00 | 4.14 | 3.91 | 4.05 | 4.05 | 0.50% | 418,673 |
| May 19, 2026 | 4.03 | 4.13 | 3.85 | 4.03 | 4.03 | - | 431,960 |
| May 18, 2026 | 4.15 | 4.28 | 4.03 | 4.03 | 4.03 | -3.59% | 180,650 |
| May 15, 2026 | 4.24 | 4.30 | 3.98 | 4.18 | 4.18 | -0.71% | 359,544 |
| May 14, 2026 | 4.44 | 4.49 | 4.11 | 4.21 | 4.21 | -2.09% | 250,539 |
| May 13, 2026 | 4.04 | 4.47 | 3.95 | 4.30 | 4.30 | 3.86% | 387,480 |
| May 12, 2026 | 4.06 | 4.21 | 3.86 | 4.14 | 4.14 | 1.47% | 502,474 |
| May 11, 2026 | 4.15 | 4.29 | 4.01 | 4.08 | 4.08 | -1.45% | 233,696 |
| May 8, 2026 | 4.44 | 4.62 | 4.04 | 4.14 | 4.14 | -7.38% | 348,999 |
| May 7, 2026 | 4.17 | 4.51 | 4.10 | 4.47 | 4.47 | 6.94% | 429,100 |
| May 6, 2026 | 4.07 | 4.25 | 3.68 | 4.18 | 4.18 | 2.70% | 398,627 |
| May 5, 2026 | 3.98 | 4.20 | 3.82 | 4.07 | 4.07 | 2.26% | 247,819 |
| May 4, 2026 | 4.33 | 4.70 | 3.90 | 3.98 | 3.98 | -8.92% | 544,889 |
| May 1, 2026 | 4.16 | 4.45 | 4.04 | 4.37 | 4.37 | 6.33% | 311,149 |
| Apr 30, 2026 | 3.80 | 4.38 | 3.70 | 4.11 | 4.11 | 8.44% | 1,028,393 |
| Apr 29, 2026 | 3.29 | 3.95 | 3.29 | 3.79 | 3.79 | 14.85% | 724,046 |
| Apr 28, 2026 | 3.01 | 3.50 | 3.01 | 3.30 | 3.30 | 7.14% | 566,042 |
| Apr 27, 2026 | 3.15 | 3.30 | 3.00 | 3.08 | 3.08 | -0.65% | 166,597 |
| Apr 24, 2026 | 2.73 | 3.18 | 2.63 | 3.10 | 3.10 | 13.14% | 383,184 |
| Apr 23, 2026 | 2.77 | 3.06 | 2.70 | 2.74 | 2.74 | -2.14% | 341,010 |
| Apr 22, 2026 | 2.86 | 2.96 | 2.72 | 2.80 | 2.80 | 3.70% | 150,728 |
| Apr 21, 2026 | 2.99 | 3.05 | 2.62 | 2.70 | 2.70 | -7.85% | 362,673 |
| Apr 20, 2026 | 2.94 | 3.08 | 2.72 | 2.93 | 2.93 | 8.52% | 221,589 |
| Apr 17, 2026 | 2.46 | 2.80 | 2.43 | 2.70 | 2.70 | 14.41% | 172,376 |
| Apr 16, 2026 | 2.34 | 2.43 | 2.34 | 2.36 | 2.36 | 0.43% | 57,267 |
| Apr 15, 2026 | 2.42 | 2.48 | 2.31 | 2.35 | 2.35 | -1.67% | 84,812 |
| Apr 14, 2026 | 2.49 | 2.56 | 2.25 | 2.39 | 2.39 | -0.42% | 73,390 |
| Apr 13, 2026 | 2.32 | 2.47 | 2.24 | 2.40 | 2.40 | 2.13% | 86,627 |
| Apr 10, 2026 | 2.31 | 2.47 | 2.30 | 2.35 | 2.35 | 3.52% | 92,898 |
| Apr 9, 2026 | 2.31 | 2.42 | 2.22 | 2.27 | 2.27 | -1.30% | 55,347 |
| Apr 8, 2026 | 2.20 | 2.41 | 2.20 | 2.30 | 2.30 | 5.99% | 113,741 |
| Apr 7, 2026 | 2.27 | 2.27 | 2.15 | 2.17 | 2.17 | -4.41% | 50,384 |