Dark

TROO
TROOPS, Inc.
stock NASDAQ

At Close

Mar 6, 2026 3:59:30 PM EST

2.68USD+1.132%(+0.03)97,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 6, 2026 9:28:30 AM EST

2.61USD-1.509%(-0.04)4,141

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	2.690000	2.690000	2.680000	2.680000	+1.132%	97,593	0.000%
2026-03-05	2.820000	2.879700	2.600000	2.650000	-7.018%	225,164	+1.132%
2026-03-04	2.770000	2.940000	2.770000	2.850000	+1.423%	188,620	-5.965%
2026-03-03	2.960000	3.050000	2.760000	2.810000	-7.869%	164,704	-4.626%
2026-03-02	2.800000	3.239500	2.750000	3.050000	+5.903%	249,699	-12.131%
2026-02-27	2.860000	3.250000	2.830000	2.880000	+0.699%	257,561	-6.944%
2026-02-26	3.150000	3.270000	2.810000	2.860000	-8.917%	245,073	-6.294%
2026-02-25	3.100000	3.428800	3.100000	3.140000	+1.618%	312,580	-14.650%
2026-02-24	3.500000	3.530000	3.070000	3.090000	-11.966%	368,356	-13.269%
2026-02-23	3.890000	3.950000	3.410000	3.510000	-11.139%	254,652	-23.647%
2026-02-20	3.610000	4.000000	3.425500	3.950000	+23.438%	1,234,607	-32.152%
2026-02-19	3.430000	3.700000	3.030000	3.200000	-5.882%	219,800	-16.250%
2026-02-18	3.900000	3.900000	3.400000	3.400000	-11.688%	446,315	-21.176%
2026-02-17	4.130000	4.140000	3.810000	3.850000	-6.780%	330,309	-30.390%
2026-02-13	3.830000	4.200000	3.770000	4.130000	+8.115%	1,240,398	-35.109%
2026-02-12	3.930000	3.990000	3.760000	3.820000	-4.261%	721,077	-29.843%
2026-02-11	3.980000	4.189900	3.800000	3.990000	+0.758%	1,275,290	-32.832%
2026-02-10	4.280000	4.350000	3.800000	3.960000	-2.703%	1,273,591	-32.323%
2026-02-09	4.030000	4.450000	3.950000	4.070000	+3.827%	569,371	-34.152%
2026-02-06	4.000000	4.150000	3.920000	3.920000	-2.488%	342,511	-31.633%
2026-02-05	4.070000	4.110000	3.910000	4.020000	-1.711%	164,308	-33.333%
2026-02-04	3.880000	4.200000	3.840000	4.090000	+5.959%	712,420	-34.474%
2026-02-03	3.900000	3.990000	3.570000	3.860000	+1.312%	421,333	-30.570%
2026-02-02	3.930000	4.110000	3.790000	3.810000	-3.053%	879,789	-29.659%
2026-01-30	3.990000	4.138600	3.850000	3.930000	-1.008%	336,634	-31.807%
2026-01-29	3.700000	4.070000	3.530000	3.970000	+9.972%	248,399	-32.494%
2026-01-28	3.440000	3.800000	3.345000	3.610000	+6.490%	361,120	-25.762%
2026-01-27	3.750000	3.750000	3.390000	3.390000	-9.115%	278,040	-20.944%
2026-01-26	3.710000	3.855000	3.630000	3.730000	+0.811%	173,668	-28.150%
2026-01-23	3.960000	4.050000	3.635000	3.700000	-6.329%	330,809	-27.568%
2026-01-22	3.920000	4.080000	3.850000	3.950000	+1.673%	276,690	-32.152%
2026-01-21	3.770000	4.050000	3.690000	3.885000	+5.571%	363,681	-31.017%
2026-01-20	3.840000	3.989900	3.608700	3.680000	-8.685%	378,663	-27.174%
2026-01-16	4.150000	4.376300	3.950000	4.030000	-2.184%	396,842	-33.499%
2026-01-15	3.740000	4.330000	3.526200	4.120000	+8.707%	549,097	-34.951%
2026-01-14	4.430000	4.690000	3.580000	3.790000	-12.065%	1,489,944	-29.288%
2026-01-13	5.010000	5.190000	4.110000	4.310000	-14.143%	2,450,824	-37.819%
2026-01-12	4.690000	5.283191	4.670000	5.020000	+7.957%	1,068,323	-46.614%
2026-01-09	4.420000	4.815000	4.150000	4.650000	+3.795%	694,373	-42.366%
2026-01-08	4.500000	4.890000	4.093800	4.480000	+2.989%	766,689	-40.179%
2026-01-07	3.810000	4.450000	3.810000	4.350000	+15.385%	763,819	-38.391%
2026-01-06	3.960000	3.990000	3.550600	3.770000	-5.750%	614,135	-28.912%
2026-01-05	3.700000	4.090000	3.511300	4.000000	+12.676%	677,096	-33.000%
2026-01-02	3.280000	3.940000	3.200000	3.550000	+10.938%	522,532	-24.507%
2025-12-31	3.050000	3.400000	2.900000	3.200000	+11.111%	421,382	-16.250%
2025-12-30	2.560000	3.180000	2.440000	2.880000	+17.551%	366,214	-6.944%
2025-12-29	2.010000	2.820000	1.900000	2.450000	+26.943%	600,940	+9.388%
2025-12-26	2.050000	2.200000	1.870100	1.930000	-5.392%	100,526	+38.860%
2025-12-24	1.987300	2.090000	1.900000	2.040000	+5.155%	72,047	+31.373%
2025-12-23	1.860000	2.000000	1.820000	1.940000	+6.011%	71,168	+38.144%
2025-12-22	1.880000	1.990000	1.830000	1.830000	-4.188%	50,549	+46.448%
2025-12-19	1.860000	2.270000	1.800000	1.910000	+2.688%	501,325	+40.314%
2025-12-18	1.930000	1.990000	1.760000	1.860000	-4.124%	54,801	+44.086%
2025-12-17	1.860000	1.989700	1.860000	1.940000	+0.518%	51,391	+38.144%
2025-12-16	1.540000	1.930000	1.540000	1.930000	+13.529%	285,256	+38.860%
2025-12-15	1.680000	1.750000	1.650000	1.700000	+2.410%	33,461	+57.647%
2025-12-12	1.650000	1.689300	1.610000	1.660000	-0.599%	13,383	+61.446%
2025-12-11	1.605000	1.750000	1.590000	1.670000	+8.442%	91,829	+60.479%
2025-12-10	1.530000	1.653300	1.490000	1.540000	0.000%	74,049	+74.026%
2025-12-09	1.500000	1.600000	1.470000	1.540000	0.000%	98,745	+74.026%
2025-12-08	1.430400	1.660000	1.380000	1.540000	+6.207%	72,756	+74.026%
2025-12-05	1.370100	1.450000	1.370100	1.450000	-2.027%	5,814	+84.828%
2025-12-04	1.460000	1.600000	1.300000	1.480000	+2.069%	90,422	+81.081%
2025-12-03	1.250000	1.600000	1.250000	1.450000	+10.687%	168,574	+84.828%
2025-12-02	1.220000	1.340000	1.220000	1.310000	0.000%	13,344	+104.580%
2025-12-01	1.370000	1.370000	1.207000	1.310000	-4.380%	26,786	+104.580%
2025-11-28	1.300000	1.420000	1.285000	1.370000	+4.580%	32,824	+95.620%
2025-11-26	1.360000	1.380000	1.220000	1.310000	-5.072%	68,008	+104.580%
2025-11-25	1.240000	1.400000	1.140000	1.380000	+7.393%	51,760	+94.203%
2025-11-24	1.240000	1.300000	1.170000	1.285000	+2.800%	15,878	+108.560%
2025-11-21	1.150000	1.319300	1.120000	1.250000	+6.838%	84,442	+114.400%
2025-11-20	1.130000	1.235000	1.127200	1.170000	+3.540%	71,933	+129.060%
2025-11-19	1.130000	1.150400	1.130000	1.130000	-0.877%	6,118	+137.168%
2025-11-18	1.120000	1.170000	1.120000	1.140000	-0.870%	8,238	+135.088%
2025-11-17	1.230000	1.270500	1.145000	1.150000	-8.000%	85,980	+133.043%
2025-11-14	1.240000	1.289000	1.240000	1.250000	-1.575%	37,217	+114.400%
2025-11-13	1.260000	1.339600	1.260000	1.270000	-0.781%	48,465	+111.024%
2025-11-12	1.280000	1.289900	1.260000	1.280000	-0.583%	13,554	+109.375%
2025-11-11	1.240000	1.295000	1.240000	1.287500	+3.831%	10,570	+108.155%
2025-11-10	1.210000	1.250000	1.210000	1.240000	+2.905%	16,620	+116.129%
2025-11-07	1.150000	1.219800	1.150000	1.205000	+3.433%	34,742	+122.407%
2025-11-06	1.190000	1.190000	1.160000	1.165000	-2.101%	58,774	+130.043%
2025-11-05	1.200000	1.220000	1.150000	1.190000	-2.459%	43,483	+125.210%
2025-11-04	1.270000	1.287800	1.160100	1.220000	-6.154%	40,956	+119.672%
2025-11-03	1.400000	1.435000	1.280000	1.300000	-9.091%	65,678	+106.154%
2025-10-31	1.520000	1.520000	1.390000	1.430000	-4.667%	52,573	+87.413%
2025-10-30	1.540000	1.580000	1.500000	1.500000	-5.660%	31,977	+78.667%
2025-10-29	1.600000	1.649600	1.565000	1.590000	-0.625%	48,189	+68.553%
2025-10-28	1.570000	1.660000	1.540000	1.600000	+1.911%	200,160	+67.500%
2025-10-27	1.540000	1.645700	1.480000	1.570000	+2.614%	1,245,859	+70.701%
2025-10-24	1.520000	1.550000	1.500000	1.530000	+2.000%	79,206	+75.163%
2025-10-23	1.520000	1.550000	1.480000	1.500000	0.000%	328,547	+78.667%
2025-10-22	1.420000	1.540000	1.330000	1.500000	+2.740%	972,783	+78.667%
2025-10-21	1.380000	1.480000	1.380000	1.460000	+5.036%	69,488	+83.562%
2025-10-20	1.400000	1.420000	1.370100	1.390000	0.000%	21,681	+92.806%
2025-10-17	1.420000	1.420000	1.301900	1.390000	-1.767%	111,631	+92.806%
2025-10-16	1.390100	1.480000	1.390100	1.415000	-0.352%	157,853	+89.399%
2025-10-15	1.390000	1.450000	1.370000	1.420000	-2.069%	93,528	+88.732%
2025-10-14	1.520000	1.525000	1.260000	1.450000	-2.685%	436,832	+84.828%
2025-10-13	1.370000	1.520000	1.340100	1.490000	+10.370%	381,716	+79.866%
2025-10-10	1.360000	1.400000	1.300000	1.350000	+3.846%	456,908	+98.519%
2025-10-09	1.300000	1.360000	1.210000	1.300000	-1.515%	466,047	+106.154%
2025-10-08	1.360000	1.410000	1.295000	1.320000	-4.348%	238,403	+103.030%
2025-10-07	1.260000	1.380000	1.190000	1.380000	+10.400%	656,476	+94.203%
2025-10-06	1.380000	1.380000	1.170000	1.250000	-6.716%	331,689	+114.400%
2025-10-03	1.260000	1.540000	1.160000	1.340000	+3.876%	784,500	+100.000%
2025-10-02	1.260000	1.320000	1.260000	1.290000	+0.781%	85,624	+107.752%
2025-10-01	1.290000	1.319200	1.250000	1.280000	-0.775%	49,162	+109.375%
2025-09-30	1.290000	1.360000	1.276800	1.290000	-2.273%	149,764	+107.752%
2025-09-29	1.200000	1.350000	1.180000	1.320000	+8.197%	111,847	+103.030%
2025-09-26	1.230000	1.270000	1.180600	1.220000	-3.937%	32,096	+119.672%
2025-09-25	1.130000	1.279800	1.130000	1.270000	+11.404%	77,105	+111.024%
2025-09-24	1.340000	1.655000	1.101200	1.140000	-7.317%	810,013	+135.088%
2025-09-23	1.210000	1.300000	1.210000	1.230000	-2.381%	54,449	+117.886%
2025-09-22	1.350000	1.359900	1.230000	1.260000	-8.029%	79,802	+112.698%
2025-09-19	1.350000	1.430000	1.270000	1.370000	+2.246%	120,340	+95.620%
2025-09-18	1.270000	1.339900	1.240000	1.339900	+4.272%	37,545	+100.015%
2025-09-17	1.250000	1.318400	1.208940	1.285000	+1.581%	54,030	+108.560%
2025-09-16	1.371500	1.371500	1.210000	1.265000	-1.172%	94,115	+111.858%
2025-09-15	1.220000	1.430000	1.220000	1.280000	+3.644%	136,773	+109.375%
2025-09-12	1.270000	1.300000	1.210000	1.235000	+7.391%	158,648	+117.004%
2025-09-11	1.200000	1.280000	1.110000	1.150000	-6.504%	149,701	+133.043%
2025-09-10	0.990000	1.240000	0.980000	1.230000	+20.588%	207,802	+117.886%
2025-09-09	1.000000	1.040000	1.000000	1.020000	-1.449%	69,234	+162.745%
2025-09-08	1.010000	1.048600	1.004300	1.035000	+0.976%	35,310	+158.937%
2025-09-05	0.969900	1.085700	0.920000	1.025000	+1.485%	179,429	+161.463%
2025-09-04	1.031400	1.038700	1.010000	1.010000	-4.265%	68,965	+165.347%
2025-09-03	1.060000	1.100000	1.020000	1.055000	+1.442%	74,222	+154.028%
2025-09-02	1.000000	1.040000	0.980000	1.040000	+1.961%	108,502	+157.692%
2025-08-29	1.030000	1.049700	0.997919	1.020000	-0.971%	53,758	+162.745%
2025-08-28	1.110000	1.110000	1.000000	1.030000	-8.850%	150,076	+160.194%
2025-08-27	1.140000	1.140000	1.075900	1.130000	+0.893%	119,924	+137.168%
2025-08-26	1.150000	1.165000	1.040000	1.120000	-3.448%	152,757	+139.286%
2025-08-25	0.944600	1.175300	0.939200	1.160000	+23.404%	747,007	+131.034%
2025-08-22	0.880000	0.940000	0.875900	0.940000	+4.724%	66,310	+185.106%
2025-08-21	0.920000	0.944600	0.836000	0.897600	-2.752%	155,130	+198.574%
2025-08-20	0.870000	0.947900	0.790000	0.923000	+8.588%	708,570	+190.358%
2025-08-19	0.845000	0.900000	0.810600	0.850000	0.000%	129,086	+215.294%
2025-08-18	0.834000	0.870000	0.806500	0.850000	+0.118%	41,680	+215.294%
2025-08-15	0.840000	0.919900	0.779100	0.849000	+4.338%	206,036	+215.665%
2025-08-14	0.803900	0.829900	0.780000	0.813700	-1.822%	41,051	+229.360%
2025-08-13	0.807900	0.840000	0.770000	0.828800	-0.492%	258,136	+223.359%
2025-08-12	0.830000	0.867500	0.750000	0.832900	-4.974%	193,185	+221.767%
2025-08-11	0.850000	0.992600	0.823000	0.876500	+9.700%	692,060	+205.762%
2025-08-08	0.730000	0.805462	0.713100	0.799000	+7.479%	141,487	+235.419%
2025-08-07	0.726600	0.769900	0.700200	0.743400	+0.135%	43,620	+260.506%
2025-08-06	0.730000	0.759899	0.715000	0.742400	+1.103%	83,524	+260.991%
2025-08-05	0.703238	0.784900	0.703200	0.734300	-1.884%	48,260	+264.973%
2025-08-04	0.744500	0.759800	0.700000	0.748400	+2.661%	78,781	+258.097%
2025-08-01	0.730100	0.734400	0.693000	0.729000	-0.816%	58,606	+267.627%
2025-07-31	0.746000	0.800000	0.718000	0.735000	-2.893%	120,555	+264.626%
2025-07-30	0.768000	0.784001	0.739810	0.756900	-1.561%	83,726	+254.076%
2025-07-29	0.774500	0.798000	0.750100	0.768900	-3.767%	84,382	+248.550%
2025-07-28	0.747100	0.819900	0.730000	0.799000	+3.766%	253,887	+235.419%
2025-07-25	0.770000	0.800600	0.670100	0.770000	+0.444%	4,338,299	+248.052%
2025-07-24	0.823800	0.825150	0.750000	0.766600	-7.382%	175,284	+249.596%
2025-07-23	0.833100	0.869500	0.800000	0.827700	-2.497%	80,732	+223.789%
2025-07-22	0.830000	0.849900	0.774800	0.848900	-1.176%	95,060	+215.703%
2025-07-21	0.795600	0.863900	0.750000	0.859000	+7.335%	237,480	+211.991%
2025-07-18	0.855000	0.864800	0.788700	0.800300	-9.693%	429,620	+234.874%
2025-07-17	0.850000	0.937200	0.830400	0.886200	+8.271%	661,547	+202.415%
2025-07-16	0.877900	1.100000	0.796300	0.818500	-11.989%	2,108,710	+227.428%
2025-07-15	0.885100	0.969900	0.804800	0.930000	-30.597%	3,726,730	+188.172%
2025-07-14	0.680600	2.620000	0.660000	1.340000	+106.154%	93,346,817	+100.000%
2025-07-11	0.665100	0.665100	0.650000	0.650000	-2.270%	7,339	+312.308%
2025-07-10	0.680000	0.680100	0.665100	0.665100	-3.609%	2,971	+302.947%
2025-07-09	0.690000	0.730000	0.654678	0.690000	+2.985%	8,790	+288.406%
2025-07-08	0.615949	0.690000	0.615949	0.670000	+7.890%	6,855	+300.000%
2025-07-07	0.669900	0.672632	0.614500	0.621000	-6.264%	11,545	+331.562%
2025-07-03	0.677000	0.687400	0.651300	0.662500	-3.615%	19,499	+304.528%
2025-07-02	0.695713	0.708900	0.665000	0.687350	+1.051%	16,885	+289.903%
2025-07-01	0.650300	0.705000	0.650300	0.680200	-4.008%	5,943	+294.002%
2025-06-30	0.674500	0.714500	0.669500	0.708601	+4.762%	11,651	+278.210%
2025-06-27	0.698300	0.698300	0.654300	0.676391	-3.359%	7,370	+296.221%
2025-06-26	0.748000	0.748000	0.690000	0.699900	-5.419%	12,757	+282.912%
2025-06-25	0.770000	0.770000	0.720110	0.740000	-0.831%	10,115	+262.162%
2025-06-24	0.799899	0.799899	0.717400	0.746200	-4.333%	20,514	+259.153%
2025-06-23	0.796900	0.818700	0.756000	0.780000	-6.024%	18,153	+243.590%
2025-06-20	0.850000	0.850000	0.780300	0.830000	-0.978%	34,080	+222.892%
2025-06-18	0.880000	0.900000	0.810100	0.838200	-6.867%	31,073	+219.733%
2025-06-17	0.900000	1.000000	0.827000	0.900000	+9.756%	76,504	+197.778%
2025-06-16	0.784881	0.820000	0.780000	0.820000	+7.739%	24,726	+226.829%
2025-06-13	0.770000	0.803800	0.750000	0.761100	-3.634%	11,636	+252.122%
2025-06-12	0.792600	0.819900	0.788000	0.789800	+0.420%	13,814	+239.326%
2025-06-11	0.820000	1.010000	0.760000	0.786500	-1.688%	461,211	+240.750%
2025-06-10	0.792990	0.825000	0.792990	0.800000	+6.383%	38,252	+235.000%
2025-06-09	0.802100	0.833774	0.752000	0.752000	-3.590%	41,415	+256.383%
2025-06-06	0.719600	0.800100	0.719600	0.780000	+6.122%	50,100	+243.590%
2025-06-05	0.795000	0.795000	0.735000	0.735000	-6.962%	35,091	+264.626%
2025-06-04	0.853400	0.853400	0.776110	0.790000	-8.193%	55,938	+239.241%
2025-06-03	0.879951	0.938700	0.840000	0.860500	+2.440%	89,682	+211.447%
2025-06-02	0.716900	0.850000	0.716900	0.840000	+15.068%	76,374	+219.048%
2025-05-30	0.720000	0.798000	0.700000	0.730000	+0.413%	146,280	+267.123%
2025-05-29	0.689000	0.750000	0.650100	0.727000	+9.323%	165,977	+268.638%
2025-05-28	0.660000	0.689800	0.630600	0.665000	-3.609%	21,989	+303.008%
2025-05-27	0.660000	0.689900	0.625000	0.689900	+6.122%	39,171	+288.462%
2025-05-23	0.700000	0.700000	0.650100	0.650100	-5.509%	47,688	+312.244%
2025-05-22	0.640000	0.720000	0.580000	0.688000	+7.500%	126,846	+289.535%
2025-05-21	0.590000	0.650000	0.590000	0.640000	-1.235%	32,950	+318.750%
2025-05-20	0.585000	0.648200	0.580100	0.648000	+12.696%	68,329	+313.580%
2025-05-19	0.550000	0.590000	0.530001	0.575000	+0.017%	38,909	+366.087%
2025-05-16	0.560200	0.580000	0.559500	0.574900	+2.624%	13,162	+366.168%
2025-05-15	0.550000	0.561028	0.550000	0.560201	+3.703%	29,928	+378.400%
2025-05-14	0.579900	0.579900	0.530000	0.540200	-6.862%	94,848	+396.113%
2025-05-13	0.591000	0.600000	0.570200	0.580000	0.000%	76,367	+362.069%
2025-05-12	0.614600	0.614600	0.572500	0.580000	-2.052%	93,647	+362.069%
2025-05-09	0.600000	0.619900	0.591200	0.592150	-1.308%	95,288	+352.588%
2025-05-08	0.610000	0.629900	0.580000	0.600000	-3.226%	115,661	+346.667%
2025-05-07	0.560000	0.792500	0.555000	0.620000	+6.878%	3,470,519	+332.258%
2025-05-06	0.580000	0.630000	0.550100	0.580100	+4.129%	148,335	+361.989%
2025-05-05	0.580000	0.580000	0.550000	0.557100	+8.809%	76,911	+381.063%
2025-05-02	0.550000	0.560000	0.512000	0.512000	+0.176%	40,872	+423.438%
2025-05-01	0.503000	0.528000	0.500000	0.511100	+1.610%	8,363	+424.359%
2025-04-30	0.535000	0.535000	0.503000	0.503000	-4.933%	38,988	+432.803%
2025-04-29	0.534000	0.535000	0.503100	0.529100	+1.555%	11,376	+406.521%
2025-04-28	0.514000	0.545000	0.500000	0.521000	+0.173%	15,818	+414.395%
2025-04-25	0.540000	0.545000	0.512200	0.520100	-4.569%	26,240	+415.286%
2025-04-24	0.525700	0.545000	0.511100	0.545000	+0.554%	17,806	+391.743%
2025-04-23	0.516900	0.550000	0.513200	0.542000	+8.378%	23,828	+394.465%
2025-04-22	0.520000	0.554900	0.500000	0.500100	-8.474%	11,690	+435.893%
2025-04-21	0.563900	0.563900	0.510000	0.546400	+0.534%	449,883	+390.483%
2025-04-17	0.574000	0.574000	0.511000	0.543500	-1.948%	80,660	+393.100%
2025-04-16	0.561000	0.561000	0.520000	0.554300	-1.194%	22,412	+383.493%
2025-04-15	0.574000	0.574000	0.487800	0.561000	-2.265%	19,911	+377.718%
2025-04-14	0.561500	0.579000	0.544000	0.574000	+5.515%	4,827	+366.899%
2025-04-11	0.551700	0.579000	0.525500	0.544000	+3.520%	6,958	+392.647%
2025-04-10	0.519400	0.579000	0.515000	0.525500	-0.849%	30,879	+409.990%
2025-04-09	0.520000	0.572700	0.505000	0.530000	-1.852%	67,166	+405.660%
2025-04-08	0.610000	0.711000	0.540000	0.540000	-17.551%	265,266	+396.296%
2025-04-07	0.680000	0.812800	0.628200	0.654950	-0.765%	594,636	+309.192%
2025-04-04	0.700000	0.730000	0.630000	0.660000	-6.753%	67,902	+306.061%
2025-04-03	0.750500	0.800100	0.707800	0.707800	-14.826%	99,429	+278.638%
2025-04-02	0.790000	0.870000	0.780000	0.831000	+2.076%	1,657,500	+222.503%
2025-04-01	0.750000	0.870300	0.750000	0.814100	+8.086%	1,606,145	+229.198%
2025-03-31	0.822000	0.860000	0.742100	0.753200	-2.524%	31,910	+255.815%
2025-03-28	0.730000	0.800000	0.730000	0.772700	+1.258%	35,830	+246.836%
2025-03-27	0.750000	0.789999	0.750000	0.763100	+0.408%	38,841	+251.199%
2025-03-26	0.770000	0.796000	0.756500	0.760000	-3.785%	47,356	+252.632%
2025-03-25	0.870000	0.948900	0.772500	0.789900	-5.964%	321,170	+239.283%
2025-03-24	0.810000	0.948300	0.810000	0.840000	+4.141%	774,950	+219.048%
2025-03-21	0.811800	0.829000	0.759700	0.806600	-3.621%	118,058	+232.259%
2025-03-20	0.900000	0.917501	0.795150	0.836900	-7.011%	71,357	+220.229%
2025-03-19	0.928900	0.980000	0.900000	0.900000	-6.015%	48,027	+197.778%
2025-03-18	1.000000	1.022000	0.900700	0.957600	-4.716%	86,501	+179.866%
2025-03-17	1.100000	1.190000	1.000000	1.005000	-6.944%	385,301	+166.667%
2025-03-14	1.120000	1.250000	1.070000	1.080000	-2.703%	1,590,185	+148.148%
2025-03-13	1.090000	1.530000	1.070000	1.110000	+0.909%	2,207,413	+141.441%
2025-03-12	1.100000	1.100000	1.050000	1.100000	+0.917%	2,312	+143.636%
2025-03-11	1.000000	1.130000	1.000000	1.090000	+0.926%	7,722	+145.872%
2025-03-10	1.010000	1.130000	1.010000	1.080000	+4.854%	37,371	+148.148%
2025-03-07	1.230000	1.240000	1.015000	1.030000	-11.207%	42,862	+160.194%
2025-03-06	1.230000	1.230000	1.160000	1.160000	-0.855%	2,609	+131.034%
2025-03-05	1.120000	1.217300	1.120000	1.170000	-2.500%	6,530	+129.060%
2025-03-04	1.170000	1.200000	1.110000	1.200000	+7.143%	12,370	+123.333%
2025-03-03	1.010000	1.250000	1.010000	1.120000	+2.752%	37,946	+139.286%
2025-02-28	1.570000	1.570000	1.080100	1.090000	-29.677%	149,112	+145.872%
2025-02-27	1.462000	1.560000	1.462000	1.550000	+2.731%	2,048	+72.903%
2025-02-26	1.500000	1.510000	1.400300	1.508800	+4.778%	8,042	+77.625%
2025-02-25	1.360000	1.463800	1.360000	1.440000	+2.857%	11,341	+86.111%
2025-02-24	1.439000	1.479800	1.370000	1.400000	-2.785%	92,208	+91.429%
2025-02-21	1.530000	1.540000	1.422100	1.440100	-2.696%	5,092	+86.098%
2025-02-20	1.500000	1.530000	1.440000	1.480000	-1.333%	9,155	+81.081%
2025-02-19	1.530400	1.559000	1.475000	1.500000	+1.351%	11,316	+78.667%
2025-02-18	1.515000	1.569900	1.446700	1.480000	0.000%	15,056	+81.081%
2025-02-14	1.500000	1.500000	1.430000	1.480000	0.000%	185,301	+81.081%
2025-02-13	1.470000	1.560000	1.411500	1.480000	+0.680%	20,956	+81.081%
2025-02-12	1.450000	1.540000	1.447800	1.470000	-2.649%	13,602	+82.313%
2025-02-11	1.570000	1.609900	1.488000	1.510000	-2.581%	28,975	+77.483%
2025-02-10	1.460000	1.610000	1.450000	1.550000	+4.027%	82,041	+72.903%
2025-02-07	1.528500	1.650000	1.420000	1.490000	+5.674%	81,406	+79.866%
2025-02-06	1.348400	1.450000	1.348400	1.410000	+0.714%	9,042	+90.071%
2025-02-05	1.430000	1.490000	1.395000	1.400000	-3.448%	39,501	+91.429%
2025-02-04	1.400000	1.480000	1.370000	1.450000	+1.399%	48,907	+84.828%
2025-02-03	1.450000	1.530000	1.390000	1.430000	-4.667%	40,354	+87.413%
2025-01-31	1.490000	1.600000	1.452800	1.500000	0.000%	20,752	+78.667%
2025-01-30	1.750000	1.750000	1.470000	1.500000	-11.243%	224,360	+78.667%
2025-01-29	1.707300	1.772000	1.652000	1.690000	-1.458%	22,543	+58.580%
2025-01-28	1.800000	1.810300	1.692000	1.715000	-2.557%	15,029	+56.268%
2025-01-27	1.850000	1.955000	1.670000	1.760000	-6.878%	65,993	+52.273%
2025-01-24	1.820000	2.110000	1.751000	1.890000	+6.180%	294,018	+41.799%
2025-01-23	1.790000	1.820000	1.730000	1.780000	-1.111%	11,024	+50.562%
2025-01-22	1.740000	1.870000	1.700000	1.800000	+0.559%	354,502	+48.889%
2025-01-21	1.930000	2.040000	1.750000	1.790000	-6.283%	247,577	+49.721%
2025-01-17	1.730000	2.190000	1.630000	1.910000	+13.690%	1,794,766	+40.314%
2025-01-16	1.740000	1.986600	1.610000	1.680000	-3.293%	4,087,153	+59.524%
2025-01-15	1.700000	1.748500	1.600000	1.737200	+2.793%	12,028	+54.271%
2025-01-14	1.750000	1.750000	1.690000	1.690000	-2.312%	2,404	+58.580%
2025-01-13	1.775000	1.821800	1.680000	1.730000	-0.575%	9,135	+54.913%
2025-01-10	1.820000	1.820600	1.730000	1.740000	-2.247%	3,349	+54.023%
2025-01-08	1.825000	1.908200	1.760000	1.780000	0.000%	10,257	+50.562%
2025-01-07	1.780000	1.920000	1.780000	1.780000	-3.784%	7,442	+50.562%
2025-01-06	1.840000	1.950000	1.770000	1.850000	+2.778%	5,594	+44.865%
2025-01-03	1.780000	1.900000	1.770000	1.800000	-1.639%	10,270	+48.889%
2025-01-02	1.710000	2.000000	1.630000	1.830000	+11.585%	75,087	+46.448%
2024-12-31	1.720000	1.720000	1.603600	1.640000	-6.286%	7,497	+63.415%
2024-12-30	1.630000	1.750000	1.560000	1.750000	0.000%	21,995	+53.143%
2024-12-27	1.818000	1.840000	1.710000	1.750000	-2.778%	7,051	+53.143%
2024-12-26	1.740000	1.855700	1.740000	1.800000	-0.552%	5,740	+48.889%
2024-12-24	1.860000	1.876000	1.790000	1.810000	-3.723%	4,058	+48.066%
2024-12-23	1.760000	1.910000	1.760000	1.880000	+3.867%	9,483	+42.553%
2024-12-20	1.900000	1.900000	1.810000	1.810000	-5.236%	4,402	+48.066%
2024-12-19	1.910000	2.089900	1.905000	1.910000	0.000%	20,043	+40.314%
2024-12-18	1.900000	1.960000	1.870000	1.910000	+0.526%	18,096	+40.314%
2024-12-17	1.980000	1.980000	1.850000	1.900000	-1.042%	8,333	+41.053%
2024-12-16	1.860000	1.965000	1.860000	1.920000	+0.524%	15,025	+39.583%
2024-12-13	2.010298	2.090000	1.860000	1.910000	+0.526%	36,574	+40.314%
2024-12-12	1.880000	1.950000	1.670000	1.900000	-2.062%	39,247	+41.053%
2024-12-11	2.030000	2.199400	1.910200	1.940000	-16.379%	110,162	+38.144%
2024-12-10	1.630000	3.051300	1.630000	2.320000	+50.649%	853,895	+15.517%
2024-12-09	1.520000	1.610000	1.520000	1.540000	+0.654%	3,074	+74.026%
2024-12-06	1.590000	1.815000	1.520000	1.530000	-4.375%	11,348	+75.163%
2024-12-05	1.680000	1.680000	1.580000	1.600000	-3.614%	3,431	+67.500%
2024-12-04	1.738100	1.750000	1.650000	1.660000	-5.429%	6,043	+61.446%
2024-12-03	1.760000	1.832800	1.755300	1.755300	-4.603%	2,572	+52.680%
2024-12-02	1.859900	1.859900	1.840000	1.840000	0.000%	2,501	+45.652%
2024-11-29	1.840000	1.900000	1.840000	1.840000	+6.977%	6,705	+45.652%
2024-11-27	1.650000	1.830100	1.650000	1.720000	+2.381%	2,533	+55.814%
2024-11-26	1.641800	1.710000	1.641800	1.680000	0.000%	1,905	+59.524%
2024-11-25	1.590000	1.680000	1.590000	1.680000	-1.176%	14,339	+59.524%
2024-11-22	1.620000	1.720000	1.620000	1.700000	-1.734%	3,419	+57.647%
2024-11-21	1.840000	1.840000	1.650000	1.730000	0.000%	9,972	+54.913%
2024-11-20	1.750000	1.840000	1.700000	1.730000	-4.420%	19,776	+54.913%
2024-11-19	1.895000	1.900000	1.800000	1.810000	-1.093%	11,382	+48.066%
2024-11-18	1.670000	1.872400	1.670000	1.830000	-2.660%	12,228	+46.448%
2024-11-15	1.770000	2.120000	1.650000	1.880000	+4.444%	58,257	+42.553%
2024-11-14	1.850000	1.850000	1.800000	1.800000	-4.255%	2,536	+48.889%
2024-11-13	1.930000	2.069900	1.760000	1.880000	-6.510%	17,791	+42.553%
2024-11-12	1.900000	2.060000	1.900000	2.010900	+3.655%	7,900	+33.274%
2024-11-11	1.900000	2.080000	1.900000	1.940000	-8.573%	8,349	+38.144%
2024-11-08	2.140000	2.140000	2.020000	2.121900	+0.090%	5,647	+26.302%
2024-11-07	2.293400	2.293400	2.088400	2.120000	-0.469%	8,195	+26.415%
2024-11-06	2.200000	2.200000	2.112400	2.130000	-4.054%	6,728	+25.822%
2024-11-05	2.286900	2.435000	2.220000	2.220000	-3.478%	4,221	+20.721%
2024-11-04	2.500000	2.699800	2.200000	2.300000	+0.877%	29,015	+16.522%
2024-11-01	2.280000	2.280000	2.280000	2.280000	+2.703%	283	+17.544%
2024-10-31	2.250000	2.250000	2.220000	2.220000	-1.333%	791	+20.721%
2024-10-30	2.210000	2.258800	2.210000	2.250000	+3.211%	1,311	+19.111%
2024-10-29	2.180100	2.180100	2.180000	2.180000	-5.628%	2,347	+22.936%
2024-10-28	2.320000	2.320000	2.150000	2.310000	+1.762%	1,531	+16.017%
2024-10-25	2.200000	2.270000	2.120100	2.270000	-0.873%	2,277	+18.062%
2024-10-24	2.320000	2.390000	2.200000	2.290000	+3.620%	2,523	+17.031%
2024-10-23	2.280000	2.370000	2.210000	2.210000	-6.751%	3,049	+21.267%
2024-10-22	2.175000	2.370000	2.100000	2.370000	+12.857%	5,779	+13.080%
2024-10-21	2.110000	2.110000	2.100000	2.100000	-5.830%	1,665	+27.619%
2024-10-18	2.285000	2.285000	2.230000	2.230000	+3.721%	2,399	+20.179%
2024-10-17	2.269900	2.269900	2.110000	2.150000	-6.522%	10,518	+24.651%
2024-10-16	2.240000	2.300000	2.231700	2.300000	+3.139%	1,265	+16.522%
2024-10-15	2.200000	2.230000	2.200000	2.230000	0.000%	7,131	+20.179%
2024-10-14	2.110000	2.320000	2.110000	2.230000	+5.189%	6,383	+20.179%
2024-10-11	2.120000	2.191500	2.120000	2.120000	0.000%	1,427	+26.415%
2024-10-10	2.240000	2.252000	2.110000	2.120000	-4.072%	3,636	+26.415%
2024-10-09	2.090000	2.224000	2.090000	2.210000	-1.119%	7,530	+21.267%
2024-10-08	2.050000	2.280000	2.050000	2.235000	-1.974%	6,940	+19.911%
2024-10-07	2.760000	2.860000	2.260000	2.280000	-20.000%	23,708	+17.544%
2024-10-04	2.850000	3.015000	2.839700	2.850000	-5.000%	4,896	-5.965%
2024-10-03	3.255000	3.255000	2.870000	3.000000	-3.846%	9,380	-10.667%
2024-10-02	3.080000	3.220000	3.020000	3.120000	+0.971%	9,063	-14.103%
2024-10-01	3.282500	3.410000	3.079200	3.090000	-9.781%	11,284	-13.269%
2024-09-30	3.300000	3.425000	3.300000	3.425000	-1.580%	9,153	-21.752%
2024-09-27	3.045000	3.490000	3.030000	3.480000	+15.615%	13,334	-22.989%
2024-09-26	3.070000	3.150000	3.010000	3.010000	-1.634%	13,404	-10.963%
2024-09-25	3.060000	3.070000	2.950000	3.060000	+3.030%	5,265	-12.418%
2024-09-24	3.000000	3.298000	2.800000	2.970000	-4.502%	70,965	-9.764%
2024-09-23	2.890000	3.220000	2.750000	3.110000	+8.362%	24,779	-13.826%
2024-09-20	3.000000	3.035000	2.760000	2.870000	-4.967%	27,903	-6.620%
2024-09-19	3.200000	3.440000	2.880000	3.020000	-3.205%	30,613	-11.258%
2024-09-18	3.601100	3.601100	3.120000	3.120000	-11.615%	16,667	-14.103%
2024-09-17	3.635000	3.749600	3.530000	3.530000	+1.437%	6,057	-24.079%
2024-09-16	3.460000	3.800000	3.440000	3.480000	-0.855%	23,833	-22.989%
2024-09-13	3.850000	3.850000	3.370000	3.510000	-7.874%	16,278	-23.647%

.dark-mode .YXbPn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXbPn6{ color: #333333; background-color: white; border: 2px solid #333333; }TROOTROOPS, Inc.stock NASDAQ

TROO
TROOPS, Inc.
stock NASDAQ