TROOPS Inc. (TROO)
NASDAQ: TROO
· Real-Time Price · USD
1.34
0.05 (3.88%)
At close: Oct 03, 2025, 3:59 PM
1.28
-4.48%
After-hours: Oct 03, 2025, 07:26 PM EDT
TROO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.26 | 1.54 | 1.16 | 1.34 | 1.34 | 3.88% | 782,394 |
| Oct 2, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 85,624 |
| Oct 1, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 49,200 |
| Sep 30, 2025 | 1.29 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 149,764 |
| Sep 29, 2025 | 1.20 | 1.35 | 1.18 | 1.32 | 1.32 | 8.20% | 111,847 |
| Sep 26, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | -3.94% | 32,100 |
| Sep 25, 2025 | 1.13 | 1.28 | 1.13 | 1.27 | 1.27 | 11.40% | 77,105 |
| Sep 24, 2025 | 1.34 | 1.66 | 1.10 | 1.14 | 1.14 | -7.32% | 810,013 |
| Sep 23, 2025 | 1.21 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 54,449 |
| Sep 22, 2025 | 1.35 | 1.36 | 1.23 | 1.26 | 1.26 | -8.03% | 79,802 |
| Sep 19, 2025 | 1.35 | 1.43 | 1.27 | 1.37 | 1.37 | 2.24% | 120,340 |
| Sep 18, 2025 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 3.88% | 37,545 |
| Sep 17, 2025 | 1.25 | 1.32 | 1.21 | 1.29 | 1.29 | 2.38% | 54,030 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.21 | 1.26 | 1.26 | -1.56% | 94,115 |
| Sep 15, 2025 | 1.22 | 1.43 | 1.22 | 1.28 | 1.28 | 3.23% | 136,773 |
| Sep 12, 2025 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | 7.83% | 158,648 |
| Sep 11, 2025 | 1.20 | 1.28 | 1.11 | 1.15 | 1.15 | -6.50% | 149,701 |
| Sep 10, 2025 | 0.99 | 1.24 | 0.98 | 1.23 | 1.23 | 20.59% | 207,802 |
| Sep 9, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 69,234 |
| Sep 8, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 35,310 |
Page 1 of 136