TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
1.650
+0.040 (2.48%)
Oct 16, 2026, 3:39 PM EDT - Market open
TROOPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.67 | 1.78 | 1.58 | 1.65 | 1.65 | 2.48% | 205,467 |
| Oct 15, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 57,428 |
| Oct 14, 2026 | 1.64 | 1.71 | 1.60 | 1.63 | 1.63 | -2.40% | 84,735 |
| Oct 13, 2026 | 1.63 | 1.79 | 1.53 | 1.67 | 1.67 | 4.37% | 231,839 |
| Oct 12, 2026 | 1.76 | 1.89 | 1.59 | 1.60 | 1.60 | -8.05% | 227,020 |
| Oct 9, 2026 | 1.70 | 1.74 | 1.60 | 1.74 | 1.74 | 10.48% | 279,908 |
| Oct 8, 2026 | 1.61 | 1.73 | 1.55 | 1.58 | 1.58 | -2.17% | 134,003 |
| Oct 7, 2026 | 1.63 | 1.66 | 1.55 | 1.61 | 1.61 | -3.59% | 101,622 |
| Oct 6, 2026 | 1.72 | 1.75 | 1.62 | 1.67 | 1.67 | 1.83% | 152,111 |
| Oct 5, 2026 | 1.72 | 1.72 | 1.53 | 1.64 | 1.64 | -4.65% | 116,020 |
| Oct 2, 2026 | 1.80 | 1.84 | 1.70 | 1.72 | 1.72 | -3.37% | 70,968 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | 1.71% | 218,486 |
| Sep 30, 2026 | 1.67 | 1.78 | 1.66 | 1.75 | 1.75 | 4.79% | 206,302 |
| Sep 29, 2026 | 1.71 | 1.78 | 1.64 | 1.67 | 1.67 | -1.76% | 57,582 |
| Sep 28, 2026 | 1.86 | 1.86 | 1.68 | 1.70 | 1.70 | -3.95% | 91,489 |
| Sep 25, 2026 | 1.81 | 1.90 | 1.72 | 1.77 | 1.77 | -1.67% | 190,504 |
| Sep 24, 2026 | 1.81 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 194,216 |
| Sep 23, 2026 | 2.01 | 2.03 | 1.83 | 1.83 | 1.83 | -10.29% | 71,152 |
| Sep 22, 2026 | 2.00 | 2.06 | 1.88 | 2.04 | 2.04 | 3.55% | 305,852 |
| Sep 21, 2026 | 2.02 | 2.03 | 1.92 | 1.97 | 1.97 | -2.48% | 170,078 |
| Sep 18, 2026 | 2.13 | 2.17 | 2.02 | 2.02 | 2.02 | -5.61% | 240,451 |
| Sep 17, 2026 | 2.25 | 2.27 | 2.12 | 2.14 | 2.14 | 2.39% | 289,054 |
| Sep 16, 2026 | 2.27 | 2.30 | 2.07 | 2.09 | 2.09 | -9.13% | 191,177 |
| Sep 15, 2026 | 2.30 | 2.40 | 2.26 | 2.30 | 2.30 | 0.88% | 384,328 |
| Sep 14, 2026 | 2.10 | 2.29 | 2.05 | 2.28 | 2.28 | 9.09% | 669,702 |
| Sep 11, 2026 | 2.11 | 2.19 | 2.08 | 2.09 | 2.09 | -0.95% | 290,513 |
| Sep 10, 2026 | 2.10 | 2.19 | 2.07 | 2.11 | 2.11 | -1.40% | 153,636 |
| Sep 9, 2026 | 2.07 | 2.19 | 2.06 | 2.14 | 2.14 | 1.90% | 311,130 |
| Sep 8, 2026 | 2.24 | 2.41 | 2.08 | 2.10 | 2.10 | -6.25% | 593,285 |
| Sep 4, 2026 | 2.18 | 2.32 | 2.18 | 2.24 | 2.24 | 3.70% | 373,025 |
| Sep 3, 2026 | 2.13 | 2.19 | 2.07 | 2.16 | 2.16 | 0.70% | 226,482 |
| Sep 2, 2026 | 2.30 | 2.37 | 2.11 | 2.15 | 2.15 | -8.33% | 429,853 |
| 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 |