TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.00	2.06	1.98	2.00	-	2.04%	36,860
Jul 24, 2026	2.07	2.19	1.91	1.96	1.96	-3.92%	284,335
Jul 23, 2026	2.09	2.14	1.98	2.04	2.04	-2.39%	218,215
Jul 22, 2026	2.06	2.29	2.00	2.09	2.09	-0.48%	408,197
Jul 21, 2026	2.09	2.15	1.97	2.10	2.10	0.96%	296,370
Jul 20, 2026	2.24	2.30	2.06	2.08	2.08	-8.77%	262,272
Jul 17, 2026	2.14	2.35	2.12	2.28	2.28	4.11%	239,037
Jul 16, 2026	2.17	2.25	2.13	2.19	2.19	-0.45%	425,054
Jul 15, 2026	2.11	2.32	2.06	2.20	2.20	5.77%	449,206
Jul 14, 2026	2.21	2.39	2.05	2.08	2.08	-4.15%	196,678
Jul 13, 2026	2.08	2.60	2.04	2.17	2.17	4.83%	1,026,990
Jul 10, 2026	1.87	2.27	1.87	2.07	2.07	10.70%	310,543
Jul 9, 2026	1.95	2.00	1.86	1.87	1.87	-3.61%	146,803
Jul 8, 2026	2.11	2.11	1.02	1.94	1.94	-3.96%	1,295,285
Jul 7, 2026	2.21	2.24	1.89	2.02	2.02	-6.70%	245,844
Jul 6, 2026	2.24	2.31	2.08	2.17	2.17	-2.70%	271,300
Jul 2, 2026	2.60	2.69	2.19	2.23	2.23	-13.76%	385,864
Jul 1, 2026	2.53	2.68	2.45	2.58	2.58	4.88%	185,967
Jun 30, 2026	2.63	2.69	2.45	2.46	2.46	-5.02%	266,349
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
Jun 25, 2026	2.60	2.87	2.48	2.53	2.53	-2.32%	179,334
Jun 24, 2026	2.80	2.98	2.58	2.59	2.59	-8.16%	245,834
Jun 23, 2026	2.75	3.00	2.70	2.82	2.82	1.08%	654,483
Jun 22, 2026	2.54	2.92	2.49	2.79	2.79	8.56%	1,182,852
Jun 18, 2026	2.47	2.60	2.40	2.57	2.57	5.33%	195,365
Jun 17, 2026	2.67	2.79	2.23	2.44	2.44	-8.61%	690,329
Jun 16, 2026	2.35	2.78	2.29	2.67	2.67	13.14%	1,454,495
Jun 15, 2026	2.44	2.70	2.36	2.36	2.36	-5.22%	244,573
Jun 12, 2026	2.32	2.59	2.30	2.49	2.49	9.69%	233,211
Jun 11, 2026	2.17	2.40	2.17	2.27	2.27	5.09%	312,006
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%	227,711
Jun 8, 2026	2.35	2.50	2.13	2.27	2.27	1.34%	501,255
Jun 5, 2026	3.50	3.50	2.20	2.24	2.24	-35.07%	1,007,954
Jun 4, 2026	3.75	3.86	3.45	3.45	3.45	-8.00%	204,760
Jun 3, 2026	3.98	3.99	3.43	3.75	3.75	-4.58%	429,627
Jun 2, 2026	3.76	4.02	3.40	3.93	3.93	4.52%	862,197
Jun 1, 2026	4.14	4.16	3.74	3.76	3.76	-9.62%	315,820
May 29, 2026	4.04	4.29	3.83	4.16	4.16	4.52%	386,049
May 28, 2026	3.92	4.05	3.90	3.98	3.98	2.05%	554,705
May 27, 2026	3.99	4.06	3.89	3.90	3.90	-1.02%	173,417
May 26, 2026	4.07	4.14	3.92	3.94	3.94	-3.43%	308,764
May 22, 2026	3.88	4.21	3.75	4.08	4.08	6.53%	419,197
May 21, 2026	4.02	4.14	3.79	3.83	3.83	-5.43%	247,198
May 20, 2026	4.00	4.14	3.91	4.05	4.05	0.50%	419,134
May 19, 2026	4.03	4.13	3.85	4.03	4.03	-	433,692
May 18, 2026	4.15	4.28	4.03	4.03	4.03	-3.59%	181,579
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