TROOPS Inc. (TROO)
NASDAQ: TROO
· Real-Time Price · USD
1.01
-0.02 (-2.42%)
At close: Sep 09, 2025, 10:50 AM
TROO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 35,279 |
| Sep 5, 2025 | 0.97 | 1.09 | 0.92 | 1.02 | 1.02 | 0.99% | 179,523 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -4.72% | 68,965 |
| Sep 3, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 74,222 |
| Sep 2, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 108,502 |
| Aug 29, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 53,758 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -8.85% | 150,100 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 119,924 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.04 | 1.12 | 1.12 | -3.45% | 152,757 |
| Aug 25, 2025 | 0.94 | 1.18 | 0.94 | 1.16 | 1.16 | 23.40% | 747,007 |
| Aug 22, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.44% | 66,310 |
| Aug 21, 2025 | 0.92 | 0.94 | 0.84 | 0.90 | 0.90 | -2.17% | 155,130 |
| Aug 20, 2025 | 0.87 | 0.95 | 0.79 | 0.92 | 0.92 | 8.24% | 708,600 |
| Aug 19, 2025 | 0.84 | 0.90 | 0.81 | 0.85 | 0.85 | 0.00% | 129,100 |
| Aug 18, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 0.00% | 41,680 |
| Aug 15, 2025 | 0.84 | 0.92 | 0.78 | 0.85 | 0.85 | 4.94% | 206,036 |
| Aug 14, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | -2.41% | 41,100 |
| Aug 13, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | 0.00% | 258,136 |
| Aug 12, 2025 | 0.83 | 0.87 | 0.75 | 0.83 | 0.83 | -5.68% | 193,200 |
| Aug 11, 2025 | 0.85 | 0.99 | 0.82 | 0.88 | 0.88 | 10.00% | 692,100 |