TROOPS Inc. (TROO)
0.84
0.03 (4.14%)
At close: Mar 24, 2025, 3:58 PM
TROO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.81 | 0.83 | 0.76 | 0.81 | -0.03 | -3.57% | 118,167 |
| Mar 20, 2025 | 0.90 | 0.92 | 0.80 | 0.84 | -0.06 | -6.67% | 71,357 |
| Mar 19, 2025 | 0.93 | 0.98 | 0.90 | 0.90 | -0.06 | -6.25% | 48,027 |
| Mar 18, 2025 | 1.00 | 1.02 | 0.90 | 0.96 | -0.04 | -4.00% | 86,501 |
| Mar 17, 2025 | 1.10 | 1.19 | 1.00 | 1.00 | -0.08 | -7.41% | 385,301 |
| Mar 14, 2025 | 1.12 | 1.25 | 1.07 | 1.08 | -0.03 | -2.70% | 1,590,185 |
| Mar 13, 2025 | 1.09 | 1.53 | 1.07 | 1.11 | 0.01 | 0.91% | 2,209,413 |
| Mar 12, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 0.01 | 0.92% | 2,312 |
| Mar 11, 2025 | 1.00 | 1.13 | 1.00 | 1.09 | 0.01 | 0.93% | 7,722 |
| Mar 10, 2025 | 1.01 | 1.13 | 1.01 | 1.08 | 0.05 | 4.85% | 37,371 |
| Mar 7, 2025 | 1.23 | 1.24 | 1.01 | 1.03 | -0.13 | -11.21% | 42,900 |
| Mar 6, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | -0.01 | -0.85% | 2,609 |
| Mar 5, 2025 | 1.12 | 1.22 | 1.12 | 1.17 | -0.03 | -2.50% | 6,530 |
| Mar 4, 2025 | 1.17 | 1.20 | 1.11 | 1.20 | 0.08 | 7.14% | 12,551 |
| Mar 3, 2025 | 1.01 | 1.25 | 1.01 | 1.12 | 0.03 | 2.75% | 37,946 |
| Feb 28, 2025 | 1.57 | 1.57 | 1.08 | 1.09 | -0.46 | -29.68% | 149,112 |
| Feb 27, 2025 | 1.46 | 1.56 | 1.46 | 1.55 | 0.04 | 2.65% | 2,048 |
| Feb 26, 2025 | 1.50 | 1.51 | 1.40 | 1.51 | 0.07 | 4.86% | 8,042 |
| Feb 25, 2025 | 1.36 | 1.46 | 1.36 | 1.44 | 0.04 | 2.86% | 11,341 |
| Feb 24, 2025 | 1.44 | 1.48 | 1.37 | 1.40 | -0.04 | -2.78% | 92,208 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.42 | 1.44 | -0.04 | -2.70% | 5,100 |
| Feb 20, 2025 | 1.50 | 1.53 | 1.44 | 1.48 | -0.02 | -1.33% | 9,200 |
| Feb 19, 2025 | 1.53 | 1.56 | 1.48 | 1.50 | 0.02 | 1.35% | 11,316 |
| Feb 18, 2025 | 1.52 | 1.57 | 1.45 | 1.48 | 0.00 | 0.00% | 15,100 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.43 | 1.48 | 0.00 | 0.00% | 185,301 |
| Feb 13, 2025 | 1.47 | 1.56 | 1.41 | 1.48 | 0.01 | 0.68% | 21,000 |
| Feb 12, 2025 | 1.45 | 1.54 | 1.45 | 1.47 | -0.04 | -2.65% | 13,602 |
| Feb 11, 2025 | 1.57 | 1.61 | 1.49 | 1.51 | -0.04 | -2.58% | 29,000 |
| Feb 10, 2025 | 1.46 | 1.61 | 1.45 | 1.55 | 0.06 | 4.03% | 82,041 |
| Feb 7, 2025 | 1.53 | 1.65 | 1.42 | 1.49 | 0.08 | 5.67% | 81,406 |
| Feb 6, 2025 | 1.35 | 1.45 | 1.35 | 1.41 | 0.01 | 0.71% | 9,042 |
| Feb 5, 2025 | 1.43 | 1.49 | 1.40 | 1.40 | -0.05 | -3.45% | 39,501 |
| Feb 4, 2025 | 1.40 | 1.48 | 1.37 | 1.45 | 0.02 | 1.40% | 48,907 |
| Feb 3, 2025 | 1.45 | 1.53 | 1.39 | 1.43 | -0.07 | -4.67% | 40,354 |
| Jan 31, 2025 | 1.49 | 1.60 | 1.45 | 1.50 | 0.00 | 0.00% | 20,800 |
| Jan 30, 2025 | 1.75 | 1.75 | 1.47 | 1.50 | -0.19 | -11.24% | 224,360 |
| Jan 29, 2025 | 1.71 | 1.77 | 1.65 | 1.69 | -0.03 | -1.74% | 22,543 |
| Jan 28, 2025 | 1.80 | 1.81 | 1.69 | 1.72 | -0.04 | -2.27% | 15,029 |
| Jan 27, 2025 | 1.85 | 1.96 | 1.67 | 1.76 | -0.13 | -6.88% | 66,000 |
| Jan 24, 2025 | 1.82 | 2.11 | 1.75 | 1.89 | 0.11 | 6.18% | 294,018 |
| Jan 23, 2025 | 1.79 | 1.82 | 1.73 | 1.78 | -0.02 | -1.11% | 11,024 |
| Jan 22, 2025 | 1.74 | 1.87 | 1.70 | 1.80 | 0.01 | 0.56% | 354,502 |
| Jan 21, 2025 | 1.93 | 2.04 | 1.75 | 1.79 | -0.12 | -6.28% | 247,600 |
| Jan 17, 2025 | 1.73 | 2.19 | 1.63 | 1.91 | 0.23 | 13.69% | 1,794,766 |
| Jan 16, 2025 | 1.74 | 1.99 | 1.61 | 1.68 | -0.06 | -3.45% | 4,087,200 |
| Jan 15, 2025 | 1.70 | 1.75 | 1.60 | 1.74 | 0.05 | 2.96% | 12,028 |
| Jan 14, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | -0.04 | -2.31% | 2,404 |
| Jan 13, 2025 | 1.78 | 1.82 | 1.68 | 1.73 | -0.01 | -0.57% | 9,135 |
| Jan 10, 2025 | 1.82 | 1.82 | 1.73 | 1.74 | -0.04 | -2.25% | 3,349 |
| Jan 8, 2025 | 1.83 | 1.91 | 1.76 | 1.78 | 0.00 | 0.00% | 10,300 |