TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.42	2.48	2.31	2.37	-	-0.84%	40,972
Apr 14, 2026	2.49	2.56	2.25	2.39	2.39	-0.42%	73,389
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%	55,330
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
Apr 6, 2026	2.29	2.36	2.16	2.27	2.27	0.44%	51,706
Apr 2, 2026	2.23	2.30	2.05	2.26	2.26	2.73%	98,883
Apr 1, 2026	2.07	2.45	2.07	2.20	2.20	7.84%	129,677
Mar 31, 2026	1.92	2.13	1.92	2.04	2.04	-0.49%	103,380
Mar 30, 2026	2.15	2.15	1.52	2.05	2.05	-12.77%	339,488
Mar 27, 2026	2.65	2.65	2.35	2.35	2.35	-9.96%	89,049
Mar 26, 2026	2.69	2.82	2.56	2.61	2.61	-2.97%	44,323
Mar 25, 2026	2.79	2.85	2.69	2.69	2.69	-2.54%	31,508
Mar 24, 2026	2.50	2.84	2.50	2.76	2.76	7.39%	117,910
Mar 23, 2026	2.48	2.70	2.46	2.57	2.57	1.98%	87,102
Mar 20, 2026	2.70	2.82	2.52	2.52	2.52	-4.91%	109,862
Mar 19, 2026	2.70	2.84	2.54	2.65	2.65	-1.12%	179,183
Mar 18, 2026	2.70	2.77	2.62	2.68	2.68	-0.74%	96,622
Mar 17, 2026	2.95	2.98	2.70	2.70	2.70	-9.09%	201,312
Mar 16, 2026	2.80	3.10	2.79	2.97	2.97	6.45%	268,752
Mar 13, 2026	2.87	3.00	2.74	2.79	2.79	-1.06%	759,997
Mar 12, 2026	2.80	2.87	2.67	2.82	2.82	1.44%	89,753
Mar 11, 2026	2.71	2.87	2.71	2.78	2.78	4.12%	187,635
Mar 10, 2026	2.75	3.05	2.67	2.67	2.67	-2.91%	243,693
Mar 9, 2026	2.59	2.76	2.54	2.75	2.75	2.61%	94,784
Mar 6, 2026	2.58	2.77	2.46	2.68	2.68	1.13%	97,596
Mar 5, 2026	2.82	2.88	2.60	2.65	2.65	-7.02%	225,042
Mar 4, 2026	2.77	2.94	2.77	2.85	2.85	1.42%	188,580
Mar 3, 2026	2.96	3.05	2.76	2.81	2.81	-7.87%	164,653
Mar 2, 2026	2.80	3.24	2.75	3.05	3.05	5.90%	249,699
Feb 27, 2026	2.86	3.25	2.83	2.88	2.88	0.70%	255,428
Feb 26, 2026	3.15	3.27	2.81	2.86	2.86	-8.92%	243,760
Feb 25, 2026	3.10	3.43	3.10	3.14	3.14	1.62%	312,236
Feb 24, 2026	3.50	3.53	3.07	3.09	3.09	-11.97%	364,186
Feb 23, 2026	3.89	3.95	3.41	3.51	3.51	-11.14%	253,338
Feb 20, 2026	3.61	4.00	3.43	3.95	3.95	23.44%	1,233,826
Feb 19, 2026	3.43	3.70	3.03	3.20	3.20	-5.88%	217,250
Feb 18, 2026	3.90	3.90	3.40	3.40	3.40	-11.69%	444,743
Feb 17, 2026	4.13	4.14	3.81	3.85	3.85	-6.78%	330,220
Feb 13, 2026	3.83	4.20	3.77	4.13	4.13	8.12%	1,240,398
Feb 12, 2026	3.93	3.99	3.76	3.82	3.82	-4.26%	721,077
Feb 11, 2026	3.98	4.19	3.80	3.99	3.99	0.76%	1,275,290
Feb 10, 2026	4.28	4.35	3.80	3.96	3.96	-2.70%	1,276,674
Feb 9, 2026	4.03	4.45	3.95	4.07	4.07	3.83%	569,371
Feb 6, 2026	4.00	4.15	3.92	3.92	3.92	-2.49%	342,511
Feb 5, 2026	4.07	4.11	3.91	4.02	4.02	-1.71%	164,308
Feb 4, 2026	3.88	4.20	3.84	4.09	4.09	5.96%	712,420
Feb 3, 2026	3.90	3.99	3.57	3.86	3.86	1.31%	421,333