Dark

TROO
TROOPS, Inc.
stock NASDAQ

At Close

Dec 22, 2025 3:59:54 PM EST

1.86USD-2.618%(-0.05)50,549

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 18, 2025 8:59:30 AM EST

1.88USD-1.571%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	1.880000	1.990000	1.830000	1.830000	-4.188%	50,549	0.000%
2025-12-19	1.860000	2.270000	1.800000	1.910000	+2.688%	501,325	-4.188%
2025-12-18	1.930000	1.990000	1.760000	1.860000	-4.124%	54,801	-1.613%
2025-12-17	1.860000	1.989700	1.860000	1.940000	+0.518%	51,391	-5.670%
2025-12-16	1.540000	1.930000	1.540000	1.930000	+13.529%	285,256	-5.181%
2025-12-15	1.680000	1.750000	1.650000	1.700000	+2.410%	33,461	+7.647%
2025-12-12	1.650000	1.689300	1.610000	1.660000	-0.599%	13,383	+10.241%
2025-12-11	1.605000	1.750000	1.590000	1.670000	+8.442%	91,829	+9.581%
2025-12-10	1.530000	1.653300	1.490000	1.540000	0.000%	74,049	+18.831%
2025-12-09	1.500000	1.600000	1.470000	1.540000	0.000%	98,745	+18.831%
2025-12-08	1.430400	1.660000	1.380000	1.540000	+6.207%	72,756	+18.831%
2025-12-05	1.370100	1.450000	1.370100	1.450000	-2.027%	5,814	+26.207%
2025-12-04	1.460000	1.600000	1.300000	1.480000	+2.069%	90,422	+23.649%
2025-12-03	1.250000	1.600000	1.250000	1.450000	+10.687%	168,574	+26.207%
2025-12-02	1.220000	1.340000	1.220000	1.310000	0.000%	13,344	+39.695%
2025-12-01	1.370000	1.370000	1.207000	1.310000	-4.380%	26,786	+39.695%
2025-11-28	1.300000	1.420000	1.285000	1.370000	+4.580%	32,824	+33.577%
2025-11-26	1.360000	1.380000	1.220000	1.310000	-5.072%	68,008	+39.695%
2025-11-25	1.240000	1.400000	1.140000	1.380000	+7.393%	51,760	+32.609%
2025-11-24	1.240000	1.300000	1.170000	1.285000	+2.800%	15,878	+42.412%
2025-11-21	1.150000	1.319300	1.120000	1.250000	+6.838%	84,442	+46.400%
2025-11-20	1.130000	1.235000	1.127200	1.170000	+3.540%	71,933	+56.410%
2025-11-19	1.130000	1.150400	1.130000	1.130000	-0.877%	6,118	+61.947%
2025-11-18	1.120000	1.170000	1.120000	1.140000	-0.870%	8,238	+60.526%
2025-11-17	1.230000	1.270500	1.145000	1.150000	-8.000%	85,980	+59.130%
2025-11-14	1.240000	1.289000	1.240000	1.250000	-1.575%	37,217	+46.400%
2025-11-13	1.260000	1.339600	1.260000	1.270000	-0.781%	48,465	+44.094%
2025-11-12	1.280000	1.289900	1.260000	1.280000	-0.583%	13,554	+42.969%
2025-11-11	1.240000	1.295000	1.240000	1.287500	+3.831%	10,570	+42.136%
2025-11-10	1.210000	1.250000	1.210000	1.240000	+2.905%	16,620	+47.581%
2025-11-07	1.150000	1.219800	1.150000	1.205000	+3.433%	34,742	+51.867%
2025-11-06	1.190000	1.190000	1.160000	1.165000	-2.101%	58,774	+57.082%
2025-11-05	1.200000	1.220000	1.150000	1.190000	-2.459%	43,483	+53.782%
2025-11-04	1.270000	1.287800	1.160100	1.220000	-6.154%	40,956	+50.000%
2025-11-03	1.400000	1.435000	1.280000	1.300000	-9.091%	65,678	+40.769%
2025-10-31	1.520000	1.520000	1.390000	1.430000	-4.667%	52,573	+27.972%
2025-10-30	1.540000	1.580000	1.500000	1.500000	-5.660%	31,977	+22.000%
2025-10-29	1.600000	1.649600	1.565000	1.590000	-0.625%	48,189	+15.094%
2025-10-28	1.570000	1.660000	1.540000	1.600000	+1.911%	200,160	+14.375%
2025-10-27	1.540000	1.645700	1.480000	1.570000	+2.614%	1,245,859	+16.561%
2025-10-24	1.520000	1.550000	1.500000	1.530000	+2.000%	79,206	+19.608%
2025-10-23	1.520000	1.550000	1.480000	1.500000	0.000%	328,547	+22.000%
2025-10-22	1.420000	1.540000	1.330000	1.500000	+2.740%	972,783	+22.000%
2025-10-21	1.380000	1.480000	1.380000	1.460000	+5.036%	69,488	+25.342%
2025-10-20	1.400000	1.420000	1.370100	1.390000	0.000%	21,681	+31.655%
2025-10-17	1.420000	1.420000	1.301900	1.390000	-1.767%	111,631	+31.655%
2025-10-16	1.390100	1.480000	1.390100	1.415000	-0.352%	157,853	+29.329%
2025-10-15	1.390000	1.450000	1.370000	1.420000	-2.069%	93,528	+28.873%
2025-10-14	1.520000	1.525000	1.260000	1.450000	-2.685%	436,832	+26.207%
2025-10-13	1.370000	1.520000	1.340100	1.490000	+10.370%	381,716	+22.819%
2025-10-10	1.360000	1.400000	1.300000	1.350000	+3.846%	456,908	+35.556%
2025-10-09	1.300000	1.360000	1.210000	1.300000	-1.515%	466,047	+40.769%
2025-10-08	1.360000	1.410000	1.295000	1.320000	-4.348%	238,403	+38.636%
2025-10-07	1.260000	1.380000	1.190000	1.380000	+10.400%	656,476	+32.609%
2025-10-06	1.380000	1.380000	1.170000	1.250000	-6.716%	331,689	+46.400%
2025-10-03	1.260000	1.540000	1.160000	1.340000	+3.876%	784,500	+36.567%
2025-10-02	1.260000	1.320000	1.260000	1.290000	+0.781%	85,624	+41.860%
2025-10-01	1.290000	1.319200	1.250000	1.280000	-0.775%	49,162	+42.969%
2025-09-30	1.290000	1.360000	1.276800	1.290000	-2.273%	149,764	+41.860%
2025-09-29	1.200000	1.350000	1.180000	1.320000	+8.197%	111,847	+38.636%
2025-09-26	1.230000	1.270000	1.180600	1.220000	-3.937%	32,096	+50.000%
2025-09-25	1.130000	1.279800	1.130000	1.270000	+11.404%	77,105	+44.094%
2025-09-24	1.340000	1.655000	1.101200	1.140000	-7.317%	810,013	+60.526%
2025-09-23	1.210000	1.300000	1.210000	1.230000	-2.381%	54,449	+48.780%
2025-09-22	1.350000	1.359900	1.230000	1.260000	-8.029%	79,802	+45.238%
2025-09-19	1.350000	1.430000	1.270000	1.370000	+2.246%	120,340	+33.577%
2025-09-18	1.270000	1.339900	1.240000	1.339900	+4.272%	37,545	+36.577%
2025-09-17	1.250000	1.318400	1.208940	1.285000	+1.581%	54,030	+42.412%
2025-09-16	1.371500	1.371500	1.210000	1.265000	-1.172%	94,115	+44.664%
2025-09-15	1.220000	1.430000	1.220000	1.280000	+3.644%	136,773	+42.969%
2025-09-12	1.270000	1.300000	1.210000	1.235000	+7.391%	158,648	+48.178%
2025-09-11	1.200000	1.280000	1.110000	1.150000	-6.504%	149,701	+59.130%
2025-09-10	0.990000	1.240000	0.980000	1.230000	+20.588%	207,802	+48.780%
2025-09-09	1.000000	1.040000	1.000000	1.020000	-1.449%	69,234	+79.412%
2025-09-08	1.010000	1.048600	1.004300	1.035000	+0.976%	35,310	+76.812%
2025-09-05	0.969900	1.085700	0.920000	1.025000	+1.485%	179,429	+78.537%
2025-09-04	1.031400	1.038700	1.010000	1.010000	-4.265%	68,965	+81.188%
2025-09-03	1.060000	1.100000	1.020000	1.055000	+1.442%	74,222	+73.460%
2025-09-02	1.000000	1.040000	0.980000	1.040000	+1.961%	108,502	+75.962%
2025-08-29	1.030000	1.049700	0.997919	1.020000	-0.971%	53,758	+79.412%
2025-08-28	1.110000	1.110000	1.000000	1.030000	-8.850%	150,076	+77.670%
2025-08-27	1.140000	1.140000	1.075900	1.130000	+0.893%	119,924	+61.947%
2025-08-26	1.150000	1.165000	1.040000	1.120000	-3.448%	152,757	+63.393%
2025-08-25	0.944600	1.175300	0.939200	1.160000	+23.404%	747,007	+57.759%
2025-08-22	0.880000	0.940000	0.875900	0.940000	+4.724%	66,310	+94.681%
2025-08-21	0.920000	0.944600	0.836000	0.897600	-2.752%	155,130	+103.877%
2025-08-20	0.870000	0.947900	0.790000	0.923000	+8.588%	708,570	+98.267%
2025-08-19	0.845000	0.900000	0.810600	0.850000	0.000%	129,086	+115.294%
2025-08-18	0.834000	0.870000	0.806500	0.850000	+0.118%	41,680	+115.294%
2025-08-15	0.840000	0.919900	0.779100	0.849000	+4.338%	206,036	+115.548%
2025-08-14	0.803900	0.829900	0.780000	0.813700	-1.822%	41,051	+124.899%
2025-08-13	0.807900	0.840000	0.770000	0.828800	-0.492%	258,136	+120.801%
2025-08-12	0.830000	0.867500	0.750000	0.832900	-4.974%	193,185	+119.714%
2025-08-11	0.850000	0.992600	0.823000	0.876500	+9.700%	692,060	+108.785%
2025-08-08	0.730000	0.805462	0.713100	0.799000	+7.479%	141,487	+129.036%
2025-08-07	0.726600	0.769900	0.700200	0.743400	+0.135%	43,620	+146.166%
2025-08-06	0.730000	0.759899	0.715000	0.742400	+1.103%	83,524	+146.498%
2025-08-05	0.703238	0.784900	0.703200	0.734300	-1.884%	48,260	+149.217%
2025-08-04	0.744500	0.759800	0.700000	0.748400	+2.661%	78,781	+144.522%
2025-08-01	0.730100	0.734400	0.693000	0.729000	-0.816%	58,606	+151.029%
2025-07-31	0.746000	0.800000	0.718000	0.735000	-2.893%	120,555	+148.980%
2025-07-30	0.768000	0.784001	0.739810	0.756900	-1.561%	83,726	+141.776%
2025-07-29	0.774500	0.798000	0.750100	0.768900	-3.767%	84,382	+138.002%
2025-07-28	0.747100	0.819900	0.730000	0.799000	+3.766%	253,887	+129.036%
2025-07-25	0.770000	0.800600	0.670100	0.770000	+0.444%	4,338,299	+137.662%
2025-07-24	0.823800	0.825150	0.750000	0.766600	-7.382%	175,284	+138.716%
2025-07-23	0.833100	0.869500	0.800000	0.827700	-2.497%	80,732	+121.095%
2025-07-22	0.830000	0.849900	0.774800	0.848900	-1.176%	95,060	+115.573%
2025-07-21	0.795600	0.863900	0.750000	0.859000	+7.335%	237,480	+113.038%
2025-07-18	0.855000	0.864800	0.788700	0.800300	-9.693%	429,620	+128.664%
2025-07-17	0.850000	0.937200	0.830400	0.886200	+8.271%	661,547	+106.500%
2025-07-16	0.877900	1.100000	0.796300	0.818500	-11.989%	2,108,710	+123.580%
2025-07-15	0.885100	0.969900	0.804800	0.930000	-30.597%	3,726,730	+96.774%
2025-07-14	0.680600	2.620000	0.660000	1.340000	+106.154%	93,346,817	+36.567%
2025-07-11	0.665100	0.665100	0.650000	0.650000	-2.270%	7,339	+181.538%
2025-07-10	0.680000	0.680100	0.665100	0.665100	-3.609%	2,971	+175.147%
2025-07-09	0.690000	0.730000	0.654678	0.690000	+2.985%	8,790	+165.217%
2025-07-08	0.615949	0.690000	0.615949	0.670000	+7.890%	6,855	+173.134%
2025-07-07	0.669900	0.672632	0.614500	0.621000	-6.264%	11,545	+194.686%
2025-07-03	0.677000	0.687400	0.651300	0.662500	-3.615%	19,499	+176.226%
2025-07-02	0.695713	0.708900	0.665000	0.687350	+1.051%	16,885	+166.240%
2025-07-01	0.650300	0.705000	0.650300	0.680200	-4.008%	5,943	+169.039%
2025-06-30	0.674500	0.714500	0.669500	0.708601	+4.762%	11,651	+158.255%
2025-06-27	0.698300	0.698300	0.654300	0.676391	-3.359%	7,370	+170.554%
2025-06-26	0.748000	0.748000	0.690000	0.699900	-5.419%	12,757	+161.466%
2025-06-25	0.770000	0.770000	0.720110	0.740000	-0.831%	10,115	+147.297%
2025-06-24	0.799899	0.799899	0.717400	0.746200	-4.333%	20,514	+145.243%
2025-06-23	0.796900	0.818700	0.756000	0.780000	-6.024%	18,153	+134.615%
2025-06-20	0.850000	0.850000	0.780300	0.830000	-0.978%	34,080	+120.482%
2025-06-18	0.880000	0.900000	0.810100	0.838200	-6.867%	31,073	+118.325%
2025-06-17	0.900000	1.000000	0.827000	0.900000	+9.756%	76,504	+103.333%
2025-06-16	0.784881	0.820000	0.780000	0.820000	+7.739%	24,726	+123.171%
2025-06-13	0.770000	0.803800	0.750000	0.761100	-3.634%	11,636	+140.441%
2025-06-12	0.792600	0.819900	0.788000	0.789800	+0.420%	13,814	+131.704%
2025-06-11	0.820000	1.010000	0.760000	0.786500	-1.688%	461,211	+132.676%
2025-06-10	0.792990	0.825000	0.792990	0.800000	+6.383%	38,252	+128.750%
2025-06-09	0.802100	0.833774	0.752000	0.752000	-3.590%	41,415	+143.351%
2025-06-06	0.719600	0.800100	0.719600	0.780000	+6.122%	50,100	+134.615%
2025-06-05	0.795000	0.795000	0.735000	0.735000	-6.962%	35,091	+148.980%
2025-06-04	0.853400	0.853400	0.776110	0.790000	-8.193%	55,938	+131.646%
2025-06-03	0.879951	0.938700	0.840000	0.860500	+2.440%	89,682	+112.667%
2025-06-02	0.716900	0.850000	0.716900	0.840000	+15.068%	76,374	+117.857%
2025-05-30	0.720000	0.798000	0.700000	0.730000	+0.413%	146,280	+150.685%
2025-05-29	0.689000	0.750000	0.650100	0.727000	+9.323%	165,977	+151.719%
2025-05-28	0.660000	0.689800	0.630600	0.665000	-3.609%	21,989	+175.188%
2025-05-27	0.660000	0.689900	0.625000	0.689900	+6.122%	39,171	+165.256%
2025-05-23	0.700000	0.700000	0.650100	0.650100	-5.509%	47,688	+181.495%
2025-05-22	0.640000	0.720000	0.580000	0.688000	+7.500%	126,846	+165.988%
2025-05-21	0.590000	0.650000	0.590000	0.640000	-1.235%	32,950	+185.938%
2025-05-20	0.585000	0.648200	0.580100	0.648000	+12.696%	68,329	+182.407%
2025-05-19	0.550000	0.590000	0.530001	0.575000	+0.017%	38,909	+218.261%
2025-05-16	0.560200	0.580000	0.559500	0.574900	+2.624%	13,162	+218.316%
2025-05-15	0.550000	0.561028	0.550000	0.560201	+3.703%	29,928	+226.668%
2025-05-14	0.579900	0.579900	0.530000	0.540200	-6.862%	94,848	+238.763%
2025-05-13	0.591000	0.600000	0.570200	0.580000	0.000%	76,367	+215.517%
2025-05-12	0.614600	0.614600	0.572500	0.580000	-2.052%	93,647	+215.517%
2025-05-09	0.600000	0.619900	0.591200	0.592150	-1.308%	95,288	+209.043%
2025-05-08	0.610000	0.629900	0.580000	0.600000	-3.226%	115,661	+205.000%
2025-05-07	0.560000	0.792500	0.555000	0.620000	+6.878%	3,470,519	+195.161%
2025-05-06	0.580000	0.630000	0.550100	0.580100	+4.129%	148,335	+215.463%
2025-05-05	0.580000	0.580000	0.550000	0.557100	+8.809%	76,911	+228.487%
2025-05-02	0.550000	0.560000	0.512000	0.512000	+0.176%	40,872	+257.422%
2025-05-01	0.503000	0.528000	0.500000	0.511100	+1.610%	8,363	+258.051%
2025-04-30	0.535000	0.535000	0.503000	0.503000	-4.933%	38,988	+263.817%
2025-04-29	0.534000	0.535000	0.503100	0.529100	+1.555%	11,376	+245.870%
2025-04-28	0.514000	0.545000	0.500000	0.521000	+0.173%	15,818	+251.248%
2025-04-25	0.540000	0.545000	0.512200	0.520100	-4.569%	26,240	+251.855%
2025-04-24	0.525700	0.545000	0.511100	0.545000	+0.554%	17,806	+235.780%
2025-04-23	0.516900	0.550000	0.513200	0.542000	+8.378%	23,828	+237.638%
2025-04-22	0.520000	0.554900	0.500000	0.500100	-8.474%	11,690	+265.927%
2025-04-21	0.563900	0.563900	0.510000	0.546400	+0.534%	449,883	+234.919%
2025-04-17	0.574000	0.574000	0.511000	0.543500	-1.948%	80,660	+236.707%
2025-04-16	0.561000	0.561000	0.520000	0.554300	-1.194%	22,412	+230.146%
2025-04-15	0.574000	0.574000	0.487800	0.561000	-2.265%	19,911	+226.203%
2025-04-14	0.561500	0.579000	0.544000	0.574000	+5.515%	4,827	+218.815%
2025-04-11	0.551700	0.579000	0.525500	0.544000	+3.520%	6,958	+236.397%
2025-04-10	0.519400	0.579000	0.515000	0.525500	-0.849%	30,879	+248.240%
2025-04-09	0.520000	0.572700	0.505000	0.530000	-1.852%	67,166	+245.283%
2025-04-08	0.610000	0.711000	0.540000	0.540000	-17.551%	265,266	+238.889%
2025-04-07	0.680000	0.812800	0.628200	0.654950	-0.765%	594,636	+179.411%
2025-04-04	0.700000	0.730000	0.630000	0.660000	-6.753%	67,902	+177.273%
2025-04-03	0.750500	0.800100	0.707800	0.707800	-14.826%	99,429	+158.548%
2025-04-02	0.790000	0.870000	0.780000	0.831000	+2.076%	1,657,500	+120.217%
2025-04-01	0.750000	0.870300	0.750000	0.814100	+8.086%	1,606,145	+124.788%
2025-03-31	0.822000	0.860000	0.742100	0.753200	-2.524%	31,910	+142.963%
2025-03-28	0.730000	0.800000	0.730000	0.772700	+1.258%	35,830	+136.832%
2025-03-27	0.750000	0.789999	0.750000	0.763100	+0.408%	38,841	+139.811%
2025-03-26	0.770000	0.796000	0.756500	0.760000	-3.785%	47,356	+140.789%
2025-03-25	0.870000	0.948900	0.772500	0.789900	-5.964%	321,170	+131.675%
2025-03-24	0.810000	0.948300	0.810000	0.840000	+4.141%	774,950	+117.857%
2025-03-21	0.811800	0.829000	0.759700	0.806600	-3.621%	118,058	+126.878%
2025-03-20	0.900000	0.917501	0.795150	0.836900	-7.011%	71,357	+118.664%
2025-03-19	0.928900	0.980000	0.900000	0.900000	-6.015%	48,027	+103.333%
2025-03-18	1.000000	1.022000	0.900700	0.957600	-4.716%	86,501	+91.103%
2025-03-17	1.100000	1.190000	1.000000	1.005000	-6.944%	385,301	+82.090%
2025-03-14	1.120000	1.250000	1.070000	1.080000	-2.703%	1,590,185	+69.444%
2025-03-13	1.090000	1.530000	1.070000	1.110000	+0.909%	2,207,413	+64.865%
2025-03-12	1.100000	1.100000	1.050000	1.100000	+0.917%	2,312	+66.364%
2025-03-11	1.000000	1.130000	1.000000	1.090000	+0.926%	7,722	+67.890%
2025-03-10	1.010000	1.130000	1.010000	1.080000	+4.854%	37,371	+69.444%
2025-03-07	1.230000	1.240000	1.015000	1.030000	-11.207%	42,862	+77.670%
2025-03-06	1.230000	1.230000	1.160000	1.160000	-0.855%	2,609	+57.759%
2025-03-05	1.120000	1.217300	1.120000	1.170000	-2.500%	6,530	+56.410%
2025-03-04	1.170000	1.200000	1.110000	1.200000	+7.143%	12,370	+52.500%
2025-03-03	1.010000	1.250000	1.010000	1.120000	+2.752%	37,946	+63.393%
2025-02-28	1.570000	1.570000	1.080100	1.090000	-29.677%	149,112	+67.890%
2025-02-27	1.462000	1.560000	1.462000	1.550000	+2.731%	2,048	+18.065%
2025-02-26	1.500000	1.510000	1.400300	1.508800	+4.778%	8,042	+21.288%
2025-02-25	1.360000	1.463800	1.360000	1.440000	+2.857%	11,341	+27.083%
2025-02-24	1.439000	1.479800	1.370000	1.400000	-2.785%	92,208	+30.714%
2025-02-21	1.530000	1.540000	1.422100	1.440100	-2.696%	5,092	+27.075%
2025-02-20	1.500000	1.530000	1.440000	1.480000	-1.333%	9,155	+23.649%
2025-02-19	1.530400	1.559000	1.475000	1.500000	+1.351%	11,316	+22.000%
2025-02-18	1.515000	1.569900	1.446700	1.480000	0.000%	15,056	+23.649%
2025-02-14	1.500000	1.500000	1.430000	1.480000	0.000%	185,301	+23.649%
2025-02-13	1.470000	1.560000	1.411500	1.480000	+0.680%	20,956	+23.649%
2025-02-12	1.450000	1.540000	1.447800	1.470000	-2.649%	13,602	+24.490%
2025-02-11	1.570000	1.609900	1.488000	1.510000	-2.581%	28,975	+21.192%
2025-02-10	1.460000	1.610000	1.450000	1.550000	+4.027%	82,041	+18.065%
2025-02-07	1.528500	1.650000	1.420000	1.490000	+5.674%	81,406	+22.819%
2025-02-06	1.348400	1.450000	1.348400	1.410000	+0.714%	9,042	+29.787%
2025-02-05	1.430000	1.490000	1.395000	1.400000	-3.448%	39,501	+30.714%
2025-02-04	1.400000	1.480000	1.370000	1.450000	+1.399%	48,907	+26.207%
2025-02-03	1.450000	1.530000	1.390000	1.430000	-4.667%	40,354	+27.972%
2025-01-31	1.490000	1.600000	1.452800	1.500000	0.000%	20,752	+22.000%
2025-01-30	1.750000	1.750000	1.470000	1.500000	-11.243%	224,360	+22.000%
2025-01-29	1.707300	1.772000	1.652000	1.690000	-1.458%	22,543	+8.284%
2025-01-28	1.800000	1.810300	1.692000	1.715000	-2.557%	15,029	+6.706%
2025-01-27	1.850000	1.955000	1.670000	1.760000	-6.878%	65,993	+3.977%
2025-01-24	1.820000	2.110000	1.751000	1.890000	+6.180%	294,018	-3.175%
2025-01-23	1.790000	1.820000	1.730000	1.780000	-1.111%	11,024	+2.809%
2025-01-22	1.740000	1.870000	1.700000	1.800000	+0.559%	354,502	+1.667%
2025-01-21	1.930000	2.040000	1.750000	1.790000	-6.283%	247,577	+2.235%
2025-01-17	1.730000	2.190000	1.630000	1.910000	+13.690%	1,794,766	-4.188%
2025-01-16	1.740000	1.986600	1.610000	1.680000	-3.293%	4,087,153	+8.929%
2025-01-15	1.700000	1.748500	1.600000	1.737200	+2.793%	12,028	+5.342%
2025-01-14	1.750000	1.750000	1.690000	1.690000	-2.312%	2,404	+8.284%
2025-01-13	1.775000	1.821800	1.680000	1.730000	-0.575%	9,135	+5.780%
2025-01-10	1.820000	1.820600	1.730000	1.740000	-2.247%	3,349	+5.172%
2025-01-08	1.825000	1.908200	1.760000	1.780000	0.000%	10,257	+2.809%
2025-01-07	1.780000	1.920000	1.780000	1.780000	-3.784%	7,442	+2.809%
2025-01-06	1.840000	1.950000	1.770000	1.850000	+2.778%	5,594	-1.081%
2025-01-03	1.780000	1.900000	1.770000	1.800000	-1.639%	10,270	+1.667%
2025-01-02	1.710000	2.000000	1.630000	1.830000	+11.585%	75,087	0.000%
2024-12-31	1.720000	1.720000	1.603600	1.640000	-6.286%	7,497	+11.585%
2024-12-30	1.630000	1.750000	1.560000	1.750000	0.000%	21,995	+4.571%
2024-12-27	1.818000	1.840000	1.710000	1.750000	-2.778%	7,051	+4.571%
2024-12-26	1.740000	1.855700	1.740000	1.800000	-0.552%	5,740	+1.667%
2024-12-24	1.860000	1.876000	1.790000	1.810000	-3.723%	4,058	+1.105%
2024-12-23	1.760000	1.910000	1.760000	1.880000	+3.867%	9,483	-2.660%
2024-12-20	1.900000	1.900000	1.810000	1.810000	-5.236%	4,402	+1.105%
2024-12-19	1.910000	2.089900	1.905000	1.910000	0.000%	20,043	-4.188%
2024-12-18	1.900000	1.960000	1.870000	1.910000	+0.526%	18,096	-4.188%
2024-12-17	1.980000	1.980000	1.850000	1.900000	-1.042%	8,333	-3.684%
2024-12-16	1.860000	1.965000	1.860000	1.920000	+0.524%	15,025	-4.687%
2024-12-13	2.010298	2.090000	1.860000	1.910000	+0.526%	36,574	-4.188%
2024-12-12	1.880000	1.950000	1.670000	1.900000	-2.062%	39,247	-3.684%
2024-12-11	2.030000	2.199400	1.910200	1.940000	-16.379%	110,162	-5.670%
2024-12-10	1.630000	3.051300	1.630000	2.320000	+50.649%	853,895	-21.121%
2024-12-09	1.520000	1.610000	1.520000	1.540000	+0.654%	3,074	+18.831%
2024-12-06	1.590000	1.815000	1.520000	1.530000	-4.375%	11,348	+19.608%
2024-12-05	1.680000	1.680000	1.580000	1.600000	-3.614%	3,431	+14.375%
2024-12-04	1.738100	1.750000	1.650000	1.660000	-5.429%	6,043	+10.241%
2024-12-03	1.760000	1.832800	1.755300	1.755300	-4.603%	2,572	+4.256%
2024-12-02	1.859900	1.859900	1.840000	1.840000	0.000%	2,501	-0.543%
2024-11-29	1.840000	1.900000	1.840000	1.840000	+6.977%	6,705	-0.543%
2024-11-27	1.650000	1.830100	1.650000	1.720000	+2.381%	2,533	+6.395%
2024-11-26	1.641800	1.710000	1.641800	1.680000	0.000%	1,905	+8.929%
2024-11-25	1.590000	1.680000	1.590000	1.680000	-1.176%	14,339	+8.929%
2024-11-22	1.620000	1.720000	1.620000	1.700000	-1.734%	3,419	+7.647%
2024-11-21	1.840000	1.840000	1.650000	1.730000	0.000%	9,972	+5.780%
2024-11-20	1.750000	1.840000	1.700000	1.730000	-4.420%	19,776	+5.780%
2024-11-19	1.895000	1.900000	1.800000	1.810000	-1.093%	11,382	+1.105%
2024-11-18	1.670000	1.872400	1.670000	1.830000	-2.660%	12,228	0.000%
2024-11-15	1.770000	2.120000	1.650000	1.880000	+4.444%	58,257	-2.660%
2024-11-14	1.850000	1.850000	1.800000	1.800000	-4.255%	2,536	+1.667%
2024-11-13	1.930000	2.069900	1.760000	1.880000	-6.510%	17,791	-2.660%
2024-11-12	1.900000	2.060000	1.900000	2.010900	+3.655%	7,900	-8.996%
2024-11-11	1.900000	2.080000	1.900000	1.940000	-8.573%	8,349	-5.670%
2024-11-08	2.140000	2.140000	2.020000	2.121900	+0.090%	5,647	-13.757%
2024-11-07	2.293400	2.293400	2.088400	2.120000	-0.469%	8,195	-13.679%
2024-11-06	2.200000	2.200000	2.112400	2.130000	-4.054%	6,728	-14.085%
2024-11-05	2.286900	2.435000	2.220000	2.220000	-3.478%	4,221	-17.568%
2024-11-04	2.500000	2.699800	2.200000	2.300000	+0.877%	29,015	-20.435%
2024-11-01	2.280000	2.280000	2.280000	2.280000	+2.703%	283	-19.737%
2024-10-31	2.250000	2.250000	2.220000	2.220000	-1.333%	791	-17.568%
2024-10-30	2.210000	2.258800	2.210000	2.250000	+3.211%	1,311	-18.667%
2024-10-29	2.180100	2.180100	2.180000	2.180000	-5.628%	2,347	-16.055%
2024-10-28	2.320000	2.320000	2.150000	2.310000	+1.762%	1,531	-20.779%
2024-10-25	2.200000	2.270000	2.120100	2.270000	-0.873%	2,277	-19.383%
2024-10-24	2.320000	2.390000	2.200000	2.290000	+3.620%	2,523	-20.087%
2024-10-23	2.280000	2.370000	2.210000	2.210000	-6.751%	3,049	-17.195%
2024-10-22	2.175000	2.370000	2.100000	2.370000	+12.857%	5,779	-22.785%
2024-10-21	2.110000	2.110000	2.100000	2.100000	-5.830%	1,665	-12.857%
2024-10-18	2.285000	2.285000	2.230000	2.230000	+3.721%	2,399	-17.937%
2024-10-17	2.269900	2.269900	2.110000	2.150000	-6.522%	10,518	-14.884%
2024-10-16	2.240000	2.300000	2.231700	2.300000	+3.139%	1,265	-20.435%
2024-10-15	2.200000	2.230000	2.200000	2.230000	0.000%	7,131	-17.937%
2024-10-14	2.110000	2.320000	2.110000	2.230000	+5.189%	6,383	-17.937%
2024-10-11	2.120000	2.191500	2.120000	2.120000	0.000%	1,427	-13.679%
2024-10-10	2.240000	2.252000	2.110000	2.120000	-4.072%	3,636	-13.679%
2024-10-09	2.090000	2.224000	2.090000	2.210000	-1.119%	7,530	-17.195%
2024-10-08	2.050000	2.280000	2.050000	2.235000	-1.974%	6,940	-18.121%
2024-10-07	2.760000	2.860000	2.260000	2.280000	-20.000%	23,708	-19.737%
2024-10-04	2.850000	3.015000	2.839700	2.850000	-5.000%	4,896	-35.789%
2024-10-03	3.255000	3.255000	2.870000	3.000000	-3.846%	9,380	-39.000%
2024-10-02	3.080000	3.220000	3.020000	3.120000	+0.971%	9,063	-41.346%
2024-10-01	3.282500	3.410000	3.079200	3.090000	-9.781%	11,284	-40.777%
2024-09-30	3.300000	3.425000	3.300000	3.425000	-1.580%	9,153	-46.569%
2024-09-27	3.045000	3.490000	3.030000	3.480000	+15.615%	13,334	-47.414%
2024-09-26	3.070000	3.150000	3.010000	3.010000	-1.634%	13,404	-39.203%
2024-09-25	3.060000	3.070000	2.950000	3.060000	+3.030%	5,265	-40.196%
2024-09-24	3.000000	3.298000	2.800000	2.970000	-4.502%	70,965	-38.384%
2024-09-23	2.890000	3.220000	2.750000	3.110000	+8.362%	24,779	-41.158%
2024-09-20	3.000000	3.035000	2.760000	2.870000	-4.967%	27,903	-36.237%
2024-09-19	3.200000	3.440000	2.880000	3.020000	-3.205%	30,613	-39.404%
2024-09-18	3.601100	3.601100	3.120000	3.120000	-11.615%	16,667	-41.346%
2024-09-17	3.635000	3.749600	3.530000	3.530000	+1.437%	6,057	-48.159%
2024-09-16	3.460000	3.800000	3.440000	3.480000	-0.855%	23,833	-47.414%
2024-09-13	3.850000	3.850000	3.370000	3.510000	-7.874%	16,278	-47.863%
2024-09-12	4.100000	4.100000	3.700000	3.810000	-6.618%	41,119	-51.969%
2024-09-11	4.340000	4.400000	3.870000	4.080000	-6.849%	44,606	-55.147%
2024-09-10	4.100000	4.380000	4.100000	4.380000	+1.860%	14,664	-58.219%
2024-09-09	4.280000	4.300000	4.100500	4.300000	-2.050%	7,082	-57.442%
2024-09-06	4.450000	4.500000	4.110000	4.390000	-3.939%	170,486	-58.314%
2024-09-05	4.440000	4.640000	4.440000	4.570000	-0.218%	29,019	-59.956%
2024-09-04	4.120000	4.660000	4.120000	4.580000	+9.832%	81,775	-60.044%
2024-09-03	4.270000	4.430000	4.100000	4.170000	-4.795%	14,573	-56.115%
2024-08-30	4.340000	4.410000	4.250100	4.380000	+0.574%	6,621	-58.219%
2024-08-29	4.290000	4.370000	4.250000	4.355000	+1.380%	6,617	-57.979%
2024-08-28	4.440000	4.470000	4.140000	4.295700	-6.207%	23,248	-57.399%
2024-08-27	4.690000	4.736600	4.395000	4.580000	-1.505%	150,053	-60.044%
2024-08-26	4.730000	4.730000	4.540000	4.650000	-1.899%	246,508	-60.645%
2024-08-23	4.850000	4.850000	4.350000	4.740000	-0.420%	436,744	-61.392%
2024-08-22	4.600000	4.890000	4.600000	4.760000	+2.808%	46,221	-61.555%
2024-08-21	4.570000	4.748000	4.510000	4.630000	0.000%	15,302	-60.475%
2024-08-20	4.680000	4.700000	4.340000	4.630000	-1.068%	6,216	-60.475%
2024-08-19	4.180000	4.700000	4.171000	4.680000	+13.592%	60,186	-60.897%
2024-08-16	3.940000	4.260000	3.940000	4.120000	+4.569%	21,777	-55.583%
2024-08-15	3.970000	4.100000	3.890000	3.940000	-0.253%	6,439	-53.553%
2024-08-14	4.120000	4.120000	3.760000	3.950000	-0.253%	168,832	-53.671%
2024-08-13	3.610000	4.000000	3.600000	3.960000	+9.392%	232,951	-53.788%
2024-08-12	3.760000	4.390000	3.620000	3.620000	-3.979%	71,090	-49.448%
2024-08-09	3.550000	3.770000	3.530000	3.770000	+4.144%	5,176	-51.459%
2024-08-08	3.670000	3.780000	3.460000	3.620000	+0.039%	21,111	-49.448%
2024-08-07	3.573300	3.650000	3.510000	3.618600	+0.797%	17,826	-49.428%
2024-08-06	3.630000	3.800000	3.590000	3.590000	-1.374%	3,605	-49.025%
2024-08-05	3.420000	3.740000	3.400000	3.640000	-1.622%	229,706	-49.725%
2024-08-02	3.520000	3.800000	3.520000	3.700000	+1.387%	232,330	-50.541%
2024-08-01	3.748400	3.748400	3.370000	3.649400	+6.397%	36,326	-49.855%
2024-07-31	3.750000	3.750000	3.370000	3.430000	-8.777%	24,260	-46.647%
2024-07-30	3.720000	3.799900	3.710000	3.760000	+1.348%	21,712	-51.330%
2024-07-29	3.610000	3.828300	3.610000	3.710000	+1.090%	22,035	-50.674%
2024-07-26	3.710000	3.810000	3.600000	3.670000	-1.078%	20,816	-50.136%
2024-07-25	3.782600	3.920000	3.333600	3.710000	+3.343%	149,975	-50.674%
2024-07-24	3.500000	3.960000	3.500000	3.590000	+3.161%	50,148	-49.025%
2024-07-23	3.200000	3.480000	3.200000	3.480000	+7.407%	20,185	-47.414%
2024-07-22	3.660000	3.884000	3.220000	3.240000	-11.717%	44,600	-43.519%
2024-07-19	3.550000	4.250000	3.550000	3.670000	+3.380%	234,152	-50.136%
2024-07-18	3.400000	3.550000	3.068000	3.550000	+2.601%	507,216	-48.451%
2024-07-17	3.740000	3.740000	3.300000	3.460000	-7.487%	125,151	-47.110%
2024-07-16	3.470000	3.910000	3.470000	3.740000	+2.466%	34,858	-51.070%
2024-07-15	3.310000	4.390000	3.260000	3.650000	+11.621%	170,647	-49.863%
2024-07-12	2.800000	3.300000	2.700000	3.270000	+16.786%	80,560	-44.037%
2024-07-11	2.110000	2.960000	2.110000	2.800000	+25.561%	105,282	-34.643%
2024-07-10	2.560000	2.560000	2.060000	2.230000	-12.549%	77,880	-17.937%
2024-07-09	2.870000	2.980000	2.480000	2.550000	-12.671%	42,407	-28.235%
2024-07-08	2.980000	3.460000	2.740000	2.920000	-2.013%	129,492	-37.329%
2024-07-05	2.880000	3.030100	2.777500	2.980000	+1.017%	91,194	-38.591%
2024-07-03	2.450000	3.000000	2.450000	2.950000	+11.321%	128,509	-37.966%

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

TROO
TROOPS, Inc.
stock NASDAQ