Dark

TROO
TROOPS, Inc.
stock NASDAQ

At Close

Sep 18, 2026 3:58:59 PM EDT

2.02USD-5.607%(-0.12)240,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 9:05:30 AM EDT

2.10USD-1.869%(-0.04)0

After-hours

Sep 14, 2026 4:09:30 PM EDT

2.25USD-1.316%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	2.130000	2.170000	2.018400	2.020000	-5.607%	240,452	0.000%
2026-09-17	2.250000	2.270000	2.120000	2.140000	+2.392%	289,054	-5.607%
2026-09-16	2.270000	2.300000	2.070000	2.090000	-9.130%	191,178	-3.349%
2026-09-15	2.300000	2.400000	2.260000	2.300000	+0.877%	384,329	-12.174%
2026-09-14	2.100000	2.290000	2.050000	2.280000	+9.091%	669,703	-11.404%
2026-09-11	2.110000	2.190000	2.080000	2.090000	-0.948%	290,513	-3.349%
2026-09-10	2.100000	2.190000	2.071600	2.110000	-1.402%	153,637	-4.265%
2026-09-09	2.070000	2.190000	2.060000	2.140000	+1.905%	311,131	-5.607%
2026-09-08	2.240000	2.410000	2.080000	2.100000	-6.250%	593,286	-3.810%
2026-09-04	2.180000	2.320000	2.180000	2.240000	+3.704%	373,026	-9.821%
2026-09-03	2.130000	2.190000	2.070000	2.160000	+0.699%	226,483	-6.481%
2026-09-02	2.300000	2.369900	2.105000	2.145000	-8.333%	429,853	-5.828%
2026-09-01	2.250000	2.400000	2.200000	2.340000	+3.084%	375,041	-13.675%
2026-08-31	2.100000	2.290000	2.100000	2.270000	+5.581%	282,567	-11.013%
2026-08-28	2.200000	2.340000	2.150000	2.150000	-2.273%	581,436	-6.047%
2026-08-27	1.980000	2.340000	1.980000	2.200000	+11.111%	661,736	-8.182%
2026-08-26	1.840000	2.050000	1.790000	1.980000	+8.197%	363,522	+2.020%
2026-08-25	1.920000	1.920000	1.820000	1.830000	-3.175%	104,151	+10.383%
2026-08-24	1.910000	2.015000	1.800000	1.890000	-1.305%	333,423	+6.878%
2026-08-21	2.060000	2.114600	1.900000	1.915000	-7.039%	248,345	+5.483%
2026-08-20	2.230000	2.242800	1.980000	2.060000	-9.649%	633,928	-1.942%
2026-08-19	2.031700	2.310000	1.895000	2.280000	+15.736%	511,246	-11.404%
2026-08-18	1.970000	2.000000	1.920000	1.970000	-1.500%	84,687	+2.538%
2026-08-17	1.980000	2.065000	1.910000	2.000000	+0.503%	229,945	+1.000%
2026-08-14	1.870000	1.990000	1.790000	1.990000	+6.989%	175,037	+1.508%
2026-08-13	2.010000	2.055000	1.840000	1.860000	-8.374%	467,669	+8.602%
2026-08-12	1.980000	2.220000	1.917500	2.030000	+3.571%	790,203	-0.493%
2026-08-11	2.040000	2.089600	1.890000	1.960000	-2.000%	259,725	+3.061%
2026-08-10	1.970000	2.230000	1.940000	2.000000	+2.564%	607,701	+1.000%
2026-08-07	1.990000	2.050000	1.900000	1.950000	0.000%	237,527	+3.590%
2026-08-06	1.979400	2.040000	1.860000	1.950000	-1.015%	107,595	+3.590%
2026-08-05	1.950000	2.060000	1.890000	1.970000	+2.073%	203,764	+2.538%
2026-08-04	1.770000	1.990000	1.730000	1.930000	+10.286%	311,662	+4.663%
2026-08-03	1.720000	1.800000	1.680000	1.750000	+2.941%	136,304	+15.429%
2026-07-31	1.810000	1.819100	1.680000	1.700000	-2.017%	114,819	+18.824%
2026-07-30	1.670000	1.800000	1.660000	1.735000	+5.152%	178,907	+16.427%
2026-07-29	1.800000	1.820000	1.630000	1.650000	-5.983%	130,785	+22.424%
2026-07-28	1.990000	1.990000	1.720000	1.755000	-8.594%	92,246	+15.100%
2026-07-27	2.000000	2.055000	1.915000	1.920000	-2.041%	221,642	+5.208%
2026-07-24	2.070000	2.190000	1.910000	1.960000	-3.922%	284,537	+3.061%
2026-07-23	2.090000	2.135000	1.980000	2.040000	-2.392%	218,216	-0.980%
2026-07-22	2.060000	2.290000	2.000000	2.090000	-0.476%	408,607	-3.349%
2026-07-21	2.090000	2.150000	1.970000	2.100000	+0.962%	296,640	-3.810%
2026-07-20	2.240000	2.300000	2.060000	2.080000	-8.772%	262,373	-2.885%
2026-07-17	2.140000	2.350000	2.120000	2.280000	+4.110%	239,089	-11.404%
2026-07-16	2.170000	2.252100	2.130000	2.190000	-0.455%	425,062	-7.763%
2026-07-15	2.110000	2.320000	2.060000	2.200000	+5.769%	449,978	-8.182%
2026-07-14	2.210000	2.390000	2.050000	2.080000	-4.147%	190,140	-2.885%
2026-07-13	2.080000	2.600000	2.040000	2.170000	+4.831%	1,027,160	-6.912%
2026-07-10	1.870000	2.270000	1.870000	2.070000	+10.695%	311,257	-2.415%
2026-07-09	1.950000	2.000000	1.855000	1.870000	-3.608%	147,286	+8.021%
2026-07-08	2.110000	2.110000	1.020000	1.940000	-3.960%	1,301,796	+4.124%
2026-07-07	2.210000	2.241900	1.890000	2.020000	-6.697%	245,854	0.000%
2026-07-06	2.240000	2.310000	2.075000	2.165000	-2.697%	271,301	-6.697%
2026-07-02	2.600000	2.690000	2.190000	2.225000	-13.760%	389,661	-9.213%
2026-07-01	2.530000	2.680000	2.445000	2.580000	+4.878%	186,167	-21.705%
2026-06-30	2.630000	2.690000	2.450000	2.460000	-5.019%	266,470	-17.886%
2026-06-29	2.510000	2.650000	2.440000	2.590000	+4.435%	154,502	-22.008%
2026-06-26	2.500000	2.620000	2.420000	2.480000	-1.976%	81,512	-18.548%
2026-06-25	2.600000	2.872800	2.480000	2.530000	-2.317%	179,334	-20.158%
2026-06-24	2.800000	2.983500	2.580000	2.590000	-8.156%	245,835	-22.008%
2026-06-23	2.750000	3.000000	2.700000	2.820000	+1.075%	654,484	-28.369%
2026-06-22	2.540000	2.916100	2.490000	2.790000	+8.560%	1,182,852	-27.599%
2026-06-18	2.470000	2.600000	2.395000	2.570000	+5.328%	195,366	-21.401%
2026-06-17	2.670000	2.790000	2.230000	2.440000	-8.614%	690,330	-17.213%
2026-06-16	2.350000	2.780000	2.285000	2.670000	+13.136%	1,454,495	-24.345%
2026-06-15	2.440000	2.700000	2.360000	2.360000	-5.221%	244,573	-14.407%
2026-06-12	2.320000	2.590000	2.300000	2.490000	+9.692%	233,212	-18.876%
2026-06-11	2.170000	2.400000	2.170000	2.270000	+5.093%	312,006	-11.013%
2026-06-10	2.240000	2.449900	2.160000	2.160000	-6.897%	301,957	-6.481%
2026-06-09	2.220000	2.410000	2.200000	2.320000	+2.203%	227,712	-12.931%
2026-06-08	2.350000	2.500000	2.130000	2.270000	+1.339%	501,255	-11.013%
2026-06-05	3.500000	3.500000	2.200000	2.240000	-35.072%	1,007,954	-9.821%
2026-06-04	3.750000	3.856000	3.450000	3.450000	-8.000%	204,761	-41.449%
2026-06-03	3.980000	3.990000	3.425000	3.750000	-4.580%	429,627	-46.133%
2026-06-02	3.760000	4.020000	3.400000	3.930000	+4.521%	862,197	-48.601%
2026-06-01	4.140000	4.160000	3.740000	3.760000	-9.615%	315,821	-46.277%
2026-05-29	4.040000	4.290000	3.825000	4.160000	+4.523%	386,049	-51.442%
2026-05-28	3.920000	4.050000	3.900000	3.980000	+2.051%	554,705	-49.246%
2026-05-27	3.990000	4.060000	3.885000	3.900000	-1.015%	173,417	-48.205%
2026-05-26	4.070000	4.140000	3.915000	3.940000	-3.431%	308,765	-48.731%
2026-05-22	3.880000	4.210000	3.750000	4.080000	+6.527%	419,197	-50.490%
2026-05-21	4.020000	4.140000	3.785000	3.830000	-5.432%	247,149	-47.258%
2026-05-20	4.000000	4.140000	3.911700	4.050000	+0.496%	419,135	-50.123%
2026-05-19	4.030000	4.130000	3.850000	4.030000	0.000%	433,693	-49.876%
2026-05-18	4.150000	4.280000	4.030000	4.030000	-3.589%	181,580	-49.876%
2026-05-15	4.240000	4.300000	3.980000	4.180000	-0.713%	359,544	-51.675%
2026-05-14	4.440000	4.490000	4.113100	4.210000	-2.093%	250,539	-52.019%
2026-05-13	4.040000	4.470000	3.950000	4.300000	+3.865%	387,480	-53.023%
2026-05-12	4.060000	4.210000	3.860000	4.140000	+1.471%	502,474	-51.208%
2026-05-11	4.150000	4.289900	4.010000	4.080000	-1.449%	233,696	-50.490%
2026-05-08	4.440000	4.620000	4.040600	4.140000	-7.383%	348,999	-51.208%
2026-05-07	4.170000	4.510000	4.100000	4.470000	+6.938%	429,101	-54.810%
2026-05-06	4.070000	4.250000	3.680000	4.180000	+2.703%	398,628	-51.675%
2026-05-05	3.980000	4.200000	3.820000	4.070000	+2.261%	247,820	-50.369%
2026-05-04	4.330000	4.700000	3.900000	3.980000	-8.924%	544,889	-49.246%
2026-05-01	4.160000	4.450000	4.040000	4.370000	+6.326%	311,150	-53.776%
2026-04-30	3.800000	4.380000	3.700000	4.110000	+8.443%	1,028,393	-50.852%
2026-04-29	3.290000	3.950000	3.290000	3.790000	+14.848%	724,046	-46.702%
2026-04-28	3.010000	3.500000	3.010000	3.300000	+7.143%	566,042	-38.788%
2026-04-27	3.150000	3.300000	3.000000	3.080000	-0.645%	165,698	-34.416%
2026-04-24	2.730000	3.180000	2.630000	3.100000	+13.139%	383,185	-34.839%
2026-04-23	2.770000	3.060000	2.700000	2.740000	-2.143%	341,010	-26.277%
2026-04-22	2.860000	2.960000	2.720000	2.800000	+3.704%	150,728	-27.857%
2026-04-21	2.990000	3.050000	2.620000	2.700000	-7.850%	362,673	-25.185%
2026-04-20	2.940000	3.079300	2.720000	2.930000	+8.519%	221,589	-31.058%
2026-04-17	2.460000	2.800000	2.430000	2.700000	+14.407%	172,377	-25.185%
2026-04-16	2.340000	2.430000	2.340000	2.360000	+0.426%	57,268	-14.407%
2026-04-15	2.420000	2.480000	2.305000	2.350000	-1.674%	84,813	-14.043%
2026-04-14	2.490000	2.560000	2.250000	2.390000	-0.417%	73,390	-15.481%
2026-04-13	2.320000	2.470000	2.235000	2.400000	+2.128%	86,627	-15.833%
2026-04-10	2.310000	2.471300	2.300000	2.350000	+3.524%	92,898	-14.043%
2026-04-09	2.310000	2.415000	2.220000	2.270000	-1.304%	55,348	-11.013%
2026-04-08	2.200000	2.410000	2.200000	2.300000	+5.991%	113,741	-12.174%
2026-04-07	2.270000	2.270000	2.150000	2.170000	-4.405%	50,384	-6.912%
2026-04-06	2.290000	2.360000	2.160000	2.270000	+0.442%	52,164	-11.013%
2026-04-02	2.230000	2.300000	2.050000	2.260000	+2.727%	98,883	-10.619%
2026-04-01	2.070000	2.451400	2.070000	2.200000	+7.843%	130,274	-8.182%
2026-03-31	1.920000	2.130000	1.920000	2.040000	-0.488%	103,380	-0.980%
2026-03-30	2.150000	2.150000	1.520000	2.050000	-12.766%	370,198	-1.463%
2026-03-27	2.650000	2.650000	2.350000	2.350000	-9.962%	93,000	-14.043%
2026-03-26	2.690000	2.820000	2.555000	2.610000	-2.974%	44,324	-22.605%
2026-03-25	2.790000	2.850000	2.690000	2.690000	-2.536%	31,508	-24.907%
2026-03-24	2.500000	2.840000	2.500000	2.760000	+7.393%	118,244	-26.812%
2026-03-23	2.480000	2.700000	2.460000	2.570000	+1.984%	87,126	-21.401%
2026-03-20	2.700000	2.820000	2.520000	2.520000	-4.906%	109,862	-19.841%
2026-03-19	2.700000	2.840000	2.540000	2.650000	-1.119%	179,212	-23.774%
2026-03-18	2.700000	2.770000	2.620000	2.680000	-0.741%	96,632	-24.627%
2026-03-17	2.950000	2.980000	2.700000	2.700000	-9.091%	201,312	-25.185%
2026-03-16	2.800000	3.100000	2.790000	2.970000	+6.452%	269,155	-31.987%
2026-03-13	2.870000	3.000000	2.740000	2.790000	-1.064%	759,998	-27.599%
2026-03-12	2.798600	2.870000	2.670000	2.820000	+1.439%	90,904	-28.369%
2026-03-11	2.710000	2.870000	2.710000	2.780000	+4.120%	187,671	-27.338%
2026-03-10	2.750000	3.050000	2.670000	2.670000	-2.909%	243,897	-24.345%
2026-03-09	2.590000	2.760000	2.535000	2.750000	+2.612%	96,806	-26.545%
2026-03-06	2.580000	2.770000	2.460000	2.680000	+1.132%	97,746	-24.627%
2026-03-05	2.820000	2.879700	2.600000	2.650000	-7.018%	225,164	-23.774%
2026-03-04	2.770000	2.940000	2.770000	2.850000	+1.423%	188,620	-29.123%
2026-03-03	2.960000	3.050000	2.760000	2.810000	-7.869%	164,704	-28.114%
2026-03-02	2.800000	3.239500	2.750000	3.050000	+5.903%	249,699	-33.770%
2026-02-27	2.860000	3.250000	2.830000	2.880000	+0.699%	257,561	-29.861%
2026-02-26	3.150000	3.270000	2.810000	2.860000	-8.917%	245,073	-29.371%
2026-02-25	3.100000	3.428800	3.100000	3.140000	+1.618%	312,580	-35.669%
2026-02-24	3.500000	3.530000	3.070000	3.090000	-11.966%	368,356	-34.628%
2026-02-23	3.890000	3.950000	3.410000	3.510000	-11.139%	254,652	-42.450%
2026-02-20	3.610000	4.000000	3.425500	3.950000	+23.438%	1,234,607	-48.861%
2026-02-19	3.430000	3.700000	3.030000	3.200000	-5.882%	219,800	-36.875%
2026-02-18	3.900000	3.900000	3.400000	3.400000	-11.688%	446,315	-40.588%
2026-02-17	4.130000	4.140000	3.810000	3.850000	-6.780%	330,309	-47.532%
2026-02-13	3.830000	4.200000	3.770000	4.130000	+8.115%	1,240,398	-51.090%
2026-02-12	3.930000	3.990000	3.760000	3.820000	-4.261%	721,077	-47.120%
2026-02-11	3.980000	4.189900	3.800000	3.990000	+0.758%	1,275,290	-49.373%
2026-02-10	4.280000	4.350000	3.800000	3.960000	-2.703%	1,273,591	-48.990%
2026-02-09	4.030000	4.450000	3.950000	4.070000	+3.827%	569,371	-50.369%
2026-02-06	4.000000	4.150000	3.920000	3.920000	-2.488%	342,511	-48.469%
2026-02-05	4.070000	4.110000	3.910000	4.020000	-1.711%	164,308	-49.751%
2026-02-04	3.880000	4.200000	3.840000	4.090000	+5.959%	712,420	-50.611%
2026-02-03	3.900000	3.990000	3.570000	3.860000	+1.312%	421,333	-47.668%
2026-02-02	3.930000	4.110000	3.790000	3.810000	-3.053%	879,789	-46.982%
2026-01-30	3.990000	4.138600	3.850000	3.930000	-1.008%	336,634	-48.601%
2026-01-29	3.700000	4.070000	3.530000	3.970000	+9.972%	248,399	-49.118%
2026-01-28	3.440000	3.800000	3.345000	3.610000	+6.490%	361,120	-44.044%
2026-01-27	3.750000	3.750000	3.390000	3.390000	-9.115%	278,040	-40.413%
2026-01-26	3.710000	3.855000	3.630000	3.730000	+0.811%	173,668	-45.845%
2026-01-23	3.960000	4.050000	3.635000	3.700000	-6.329%	330,809	-45.405%
2026-01-22	3.920000	4.080000	3.850000	3.950000	+1.673%	276,690	-48.861%
2026-01-21	3.770000	4.050000	3.690000	3.885000	+5.571%	363,681	-48.005%
2026-01-20	3.840000	3.989900	3.608700	3.680000	-8.685%	378,663	-45.109%
2026-01-16	4.150000	4.376300	3.950000	4.030000	-2.184%	396,842	-49.876%
2026-01-15	3.740000	4.330000	3.526200	4.120000	+8.707%	549,097	-50.971%
2026-01-14	4.430000	4.690000	3.580000	3.790000	-12.065%	1,489,944	-46.702%
2026-01-13	5.010000	5.190000	4.110000	4.310000	-14.143%	2,450,824	-53.132%
2026-01-12	4.690000	5.283191	4.670000	5.020000	+7.957%	1,068,323	-59.761%
2026-01-09	4.420000	4.815000	4.150000	4.650000	+3.795%	694,373	-56.559%
2026-01-08	4.500000	4.890000	4.093800	4.480000	+2.989%	766,689	-54.911%
2026-01-07	3.810000	4.450000	3.810000	4.350000	+15.385%	763,819	-53.563%
2026-01-06	3.960000	3.990000	3.550600	3.770000	-5.750%	614,135	-46.419%
2026-01-05	3.700000	4.090000	3.511300	4.000000	+12.676%	677,096	-49.500%
2026-01-02	3.280000	3.940000	3.200000	3.550000	+10.938%	522,532	-43.099%
2025-12-31	3.050000	3.400000	2.900000	3.200000	+11.111%	421,382	-36.875%
2025-12-30	2.560000	3.180000	2.440000	2.880000	+17.551%	366,214	-29.861%
2025-12-29	2.010000	2.820000	1.900000	2.450000	+26.943%	600,940	-17.551%
2025-12-26	2.050000	2.200000	1.870100	1.930000	-5.392%	100,526	+4.663%
2025-12-24	1.987300	2.090000	1.900000	2.040000	+5.155%	72,047	-0.980%
2025-12-23	1.860000	2.000000	1.820000	1.940000	+6.011%	71,168	+4.124%
2025-12-22	1.880000	1.990000	1.830000	1.830000	-4.188%	50,549	+10.383%
2025-12-19	1.860000	2.270000	1.800000	1.910000	+2.688%	501,325	+5.759%
2025-12-18	1.930000	1.990000	1.760000	1.860000	-4.124%	54,801	+8.602%
2025-12-17	1.860000	1.989700	1.860000	1.940000	+0.518%	51,391	+4.124%
2025-12-16	1.540000	1.930000	1.540000	1.930000	+13.529%	285,256	+4.663%
2025-12-15	1.680000	1.750000	1.650000	1.700000	+2.410%	33,461	+18.824%
2025-12-12	1.650000	1.689300	1.610000	1.660000	-0.599%	13,383	+21.687%
2025-12-11	1.605000	1.750000	1.590000	1.670000	+8.442%	91,829	+20.958%
2025-12-10	1.530000	1.653300	1.490000	1.540000	0.000%	74,049	+31.169%
2025-12-09	1.500000	1.600000	1.470000	1.540000	0.000%	98,745	+31.169%
2025-12-08	1.430400	1.660000	1.380000	1.540000	+6.207%	72,756	+31.169%
2025-12-05	1.370100	1.450000	1.370100	1.450000	-2.027%	5,814	+39.310%
2025-12-04	1.460000	1.600000	1.300000	1.480000	+2.069%	90,422	+36.486%
2025-12-03	1.250000	1.600000	1.250000	1.450000	+10.687%	168,574	+39.310%
2025-12-02	1.220000	1.340000	1.220000	1.310000	0.000%	13,344	+54.198%
2025-12-01	1.370000	1.370000	1.207000	1.310000	-4.380%	26,786	+54.198%
2025-11-28	1.300000	1.420000	1.285000	1.370000	+4.580%	32,824	+47.445%
2025-11-26	1.360000	1.380000	1.220000	1.310000	-5.072%	68,008	+54.198%
2025-11-25	1.240000	1.400000	1.140000	1.380000	+7.393%	51,760	+46.377%
2025-11-24	1.240000	1.300000	1.170000	1.285000	+2.800%	15,878	+57.198%
2025-11-21	1.150000	1.319300	1.120000	1.250000	+6.838%	84,442	+61.600%
2025-11-20	1.130000	1.235000	1.127200	1.170000	+3.540%	71,933	+72.650%
2025-11-19	1.130000	1.150400	1.130000	1.130000	-0.877%	6,118	+78.761%
2025-11-18	1.120000	1.170000	1.120000	1.140000	-0.870%	8,238	+77.193%
2025-11-17	1.230000	1.270500	1.145000	1.150000	-8.000%	85,980	+75.652%
2025-11-14	1.240000	1.289000	1.240000	1.250000	-1.575%	37,217	+61.600%
2025-11-13	1.260000	1.339600	1.260000	1.270000	-0.781%	48,465	+59.055%
2025-11-12	1.280000	1.289900	1.260000	1.280000	-0.583%	13,554	+57.813%
2025-11-11	1.240000	1.295000	1.240000	1.287500	+3.831%	10,570	+56.893%
2025-11-10	1.210000	1.250000	1.210000	1.240000	+2.905%	16,620	+62.903%
2025-11-07	1.150000	1.219800	1.150000	1.205000	+3.433%	34,742	+67.635%
2025-11-06	1.190000	1.190000	1.160000	1.165000	-2.101%	58,774	+73.391%
2025-11-05	1.200000	1.220000	1.150000	1.190000	-2.459%	43,483	+69.748%
2025-11-04	1.270000	1.287800	1.160100	1.220000	-6.154%	40,956	+65.574%
2025-11-03	1.400000	1.435000	1.280000	1.300000	-9.091%	65,678	+55.385%
2025-10-31	1.520000	1.520000	1.390000	1.430000	-4.667%	52,573	+41.259%
2025-10-30	1.540000	1.580000	1.500000	1.500000	-5.660%	31,977	+34.667%
2025-10-29	1.600000	1.649600	1.565000	1.590000	-0.625%	48,189	+27.044%
2025-10-28	1.570000	1.660000	1.540000	1.600000	+1.911%	200,160	+26.250%
2025-10-27	1.540000	1.645700	1.480000	1.570000	+2.614%	1,245,859	+28.662%
2025-10-24	1.520000	1.550000	1.500000	1.530000	+2.000%	79,206	+32.026%
2025-10-23	1.520000	1.550000	1.480000	1.500000	0.000%	328,547	+34.667%
2025-10-22	1.420000	1.540000	1.330000	1.500000	+2.740%	972,783	+34.667%
2025-10-21	1.380000	1.480000	1.380000	1.460000	+5.036%	69,488	+38.356%
2025-10-20	1.400000	1.420000	1.370100	1.390000	0.000%	21,681	+45.324%
2025-10-17	1.420000	1.420000	1.301900	1.390000	-1.767%	111,631	+45.324%
2025-10-16	1.390100	1.480000	1.390100	1.415000	-0.352%	157,853	+42.756%
2025-10-15	1.390000	1.450000	1.370000	1.420000	-2.069%	93,528	+42.254%
2025-10-14	1.520000	1.525000	1.260000	1.450000	-2.685%	436,832	+39.310%
2025-10-13	1.370000	1.520000	1.340100	1.490000	+10.370%	381,716	+35.570%
2025-10-10	1.360000	1.400000	1.300000	1.350000	+3.846%	456,908	+49.630%
2025-10-09	1.300000	1.360000	1.210000	1.300000	-1.515%	466,047	+55.385%
2025-10-08	1.360000	1.410000	1.295000	1.320000	-4.348%	238,403	+53.030%
2025-10-07	1.260000	1.380000	1.190000	1.380000	+10.400%	656,476	+46.377%
2025-10-06	1.380000	1.380000	1.170000	1.250000	-6.716%	331,689	+61.600%
2025-10-03	1.260000	1.540000	1.160000	1.340000	+3.876%	784,500	+50.746%
2025-10-02	1.260000	1.320000	1.260000	1.290000	+0.781%	85,624	+56.589%
2025-10-01	1.290000	1.319200	1.250000	1.280000	-0.775%	49,162	+57.813%
2025-09-30	1.290000	1.360000	1.276800	1.290000	-2.273%	149,764	+56.589%
2025-09-29	1.200000	1.350000	1.180000	1.320000	+8.197%	111,847	+53.030%
2025-09-26	1.230000	1.270000	1.180600	1.220000	-3.937%	32,096	+65.574%
2025-09-25	1.130000	1.279800	1.130000	1.270000	+11.404%	77,105	+59.055%
2025-09-24	1.340000	1.655000	1.101200	1.140000	-7.317%	810,013	+77.193%
2025-09-23	1.210000	1.300000	1.210000	1.230000	-2.381%	54,449	+64.228%
2025-09-22	1.350000	1.359900	1.230000	1.260000	-8.029%	79,802	+60.317%
2025-09-19	1.350000	1.430000	1.270000	1.370000	+2.246%	120,340	+47.445%
2025-09-18	1.270000	1.339900	1.240000	1.339900	+4.272%	37,545	+50.758%
2025-09-17	1.250000	1.318400	1.208940	1.285000	+1.581%	54,030	+57.198%
2025-09-16	1.371500	1.371500	1.210000	1.265000	-1.172%	94,115	+59.684%
2025-09-15	1.220000	1.430000	1.220000	1.280000	+3.644%	136,773	+57.813%
2025-09-12	1.270000	1.300000	1.210000	1.235000	+7.391%	158,648	+63.563%
2025-09-11	1.200000	1.280000	1.110000	1.150000	-6.504%	149,701	+75.652%
2025-09-10	0.990000	1.240000	0.980000	1.230000	+20.588%	207,802	+64.228%
2025-09-09	1.000000	1.040000	1.000000	1.020000	-1.449%	69,234	+98.039%
2025-09-08	1.010000	1.048600	1.004300	1.035000	+0.976%	35,310	+95.169%
2025-09-05	0.969900	1.085700	0.920000	1.025000	+1.485%	179,429	+97.073%
2025-09-04	1.031400	1.038700	1.010000	1.010000	-4.265%	68,965	+100.000%
2025-09-03	1.060000	1.100000	1.020000	1.055000	+1.442%	74,222	+91.469%
2025-09-02	1.000000	1.040000	0.980000	1.040000	+1.961%	108,502	+94.231%
2025-08-29	1.030000	1.049700	0.997919	1.020000	-0.971%	53,758	+98.039%
2025-08-28	1.110000	1.110000	1.000000	1.030000	-8.850%	150,076	+96.117%
2025-08-27	1.140000	1.140000	1.075900	1.130000	+0.893%	119,924	+78.761%
2025-08-26	1.150000	1.165000	1.040000	1.120000	-3.448%	152,757	+80.357%
2025-08-25	0.944600	1.175300	0.939200	1.160000	+23.404%	747,007	+74.138%
2025-08-22	0.880000	0.940000	0.875900	0.940000	+4.724%	66,310	+114.894%
2025-08-21	0.920000	0.944600	0.836000	0.897600	-2.752%	155,130	+125.045%
2025-08-20	0.870000	0.947900	0.790000	0.923000	+8.588%	708,570	+118.852%
2025-08-19	0.845000	0.900000	0.810600	0.850000	0.000%	129,086	+137.647%
2025-08-18	0.834000	0.870000	0.806500	0.850000	+0.118%	41,680	+137.647%
2025-08-15	0.840000	0.919900	0.779100	0.849000	+4.338%	206,036	+137.927%
2025-08-14	0.803900	0.829900	0.780000	0.813700	-1.822%	41,051	+148.249%
2025-08-13	0.807900	0.840000	0.770000	0.828800	-0.492%	258,136	+143.726%
2025-08-12	0.830000	0.867500	0.750000	0.832900	-4.974%	193,185	+142.526%
2025-08-11	0.850000	0.992600	0.823000	0.876500	+9.700%	692,060	+130.462%
2025-08-08	0.730000	0.805462	0.713100	0.799000	+7.479%	141,487	+152.816%
2025-08-07	0.726600	0.769900	0.700200	0.743400	+0.135%	43,620	+171.725%
2025-08-06	0.730000	0.759899	0.715000	0.742400	+1.103%	83,524	+172.091%
2025-08-05	0.703238	0.784900	0.703200	0.734300	-1.884%	48,260	+175.092%
2025-08-04	0.744500	0.759800	0.700000	0.748400	+2.661%	78,781	+169.909%
2025-08-01	0.730100	0.734400	0.693000	0.729000	-0.816%	58,606	+177.092%
2025-07-31	0.746000	0.800000	0.718000	0.735000	-2.893%	120,555	+174.830%
2025-07-30	0.768000	0.784001	0.739810	0.756900	-1.561%	83,726	+166.878%
2025-07-29	0.774500	0.798000	0.750100	0.768900	-3.767%	84,382	+162.713%
2025-07-28	0.747100	0.819900	0.730000	0.799000	+3.766%	253,887	+152.816%
2025-07-25	0.770000	0.800600	0.670100	0.770000	+0.444%	4,338,299	+162.338%
2025-07-24	0.823800	0.825150	0.750000	0.766600	-7.382%	175,284	+163.501%
2025-07-23	0.833100	0.869500	0.800000	0.827700	-2.497%	80,732	+144.050%
2025-07-22	0.830000	0.849900	0.774800	0.848900	-1.176%	95,060	+137.955%
2025-07-21	0.795600	0.863900	0.750000	0.859000	+7.335%	237,480	+135.157%
2025-07-18	0.855000	0.864800	0.788700	0.800300	-9.693%	429,620	+152.405%
2025-07-17	0.850000	0.937200	0.830400	0.886200	+8.271%	661,547	+127.940%
2025-07-16	0.877900	1.100000	0.796300	0.818500	-11.989%	2,108,710	+146.793%
2025-07-15	0.885100	0.969900	0.804800	0.930000	-30.597%	3,726,730	+117.204%
2025-07-14	0.680600	2.620000	0.660000	1.340000	+106.154%	93,346,817	+50.746%
2025-07-11	0.665100	0.665100	0.650000	0.650000	-2.270%	7,339	+210.769%
2025-07-10	0.680000	0.680100	0.665100	0.665100	-3.609%	2,971	+203.714%
2025-07-09	0.690000	0.730000	0.654678	0.690000	+2.985%	8,790	+192.754%
2025-07-08	0.615949	0.690000	0.615949	0.670000	+7.890%	6,855	+201.493%
2025-07-07	0.669900	0.672632	0.614500	0.621000	-6.264%	11,545	+225.282%
2025-07-03	0.677000	0.687400	0.651300	0.662500	-3.615%	19,499	+204.906%
2025-07-02	0.695713	0.708900	0.665000	0.687350	+1.051%	16,885	+193.882%
2025-07-01	0.650300	0.705000	0.650300	0.680200	-4.008%	5,943	+196.971%
2025-06-30	0.674500	0.714500	0.669500	0.708601	+4.762%	11,651	+185.069%
2025-06-27	0.698300	0.698300	0.654300	0.676391	-3.359%	7,370	+198.644%
2025-06-26	0.748000	0.748000	0.690000	0.699900	-5.419%	12,757	+188.613%
2025-06-25	0.770000	0.770000	0.720110	0.740000	-0.831%	10,115	+172.973%
2025-06-24	0.799899	0.799899	0.717400	0.746200	-4.333%	20,514	+170.705%
2025-06-23	0.796900	0.818700	0.756000	0.780000	-6.024%	18,153	+158.974%
2025-06-20	0.850000	0.850000	0.780300	0.830000	-0.978%	34,080	+143.373%
2025-06-18	0.880000	0.900000	0.810100	0.838200	-6.867%	31,073	+140.993%
2025-06-17	0.900000	1.000000	0.827000	0.900000	+9.756%	76,504	+124.444%
2025-06-16	0.784881	0.820000	0.780000	0.820000	+7.739%	24,726	+146.341%
2025-06-13	0.770000	0.803800	0.750000	0.761100	-3.634%	11,636	+165.405%
2025-06-12	0.792600	0.819900	0.788000	0.789800	+0.420%	13,814	+155.761%
2025-06-11	0.820000	1.010000	0.760000	0.786500	-1.688%	461,211	+156.834%
2025-06-10	0.792990	0.825000	0.792990	0.800000	+6.383%	38,252	+152.500%
2025-06-09	0.802100	0.833774	0.752000	0.752000	-3.590%	41,415	+168.617%
2025-06-06	0.719600	0.800100	0.719600	0.780000	+6.122%	50,100	+158.974%
2025-06-05	0.795000	0.795000	0.735000	0.735000	-6.962%	35,091	+174.830%
2025-06-04	0.853400	0.853400	0.776110	0.790000	-8.193%	55,938	+155.696%
2025-06-03	0.879951	0.938700	0.840000	0.860500	+2.440%	89,682	+134.747%
2025-06-02	0.716900	0.850000	0.716900	0.840000	+15.068%	76,374	+140.476%
2025-05-30	0.720000	0.798000	0.700000	0.730000	+0.413%	146,280	+176.712%
2025-05-29	0.689000	0.750000	0.650100	0.727000	+9.323%	165,977	+177.854%
2025-05-28	0.660000	0.689800	0.630600	0.665000	-3.609%	21,989	+203.759%
2025-05-27	0.660000	0.689900	0.625000	0.689900	+6.122%	39,171	+192.796%
2025-05-23	0.700000	0.700000	0.650100	0.650100	-5.509%	47,688	+210.721%
2025-05-22	0.640000	0.720000	0.580000	0.688000	+7.500%	126,846	+193.605%
2025-05-21	0.590000	0.650000	0.590000	0.640000	-1.235%	32,950	+215.625%
2025-05-20	0.585000	0.648200	0.580100	0.648000	+12.696%	68,329	+211.728%
2025-05-19	0.550000	0.590000	0.530001	0.575000	+0.017%	38,909	+251.304%
2025-05-16	0.560200	0.580000	0.559500	0.574900	+2.624%	13,162	+251.365%
2025-05-15	0.550000	0.561028	0.550000	0.560201	+3.703%	29,928	+260.585%
2025-05-14	0.579900	0.579900	0.530000	0.540200	-6.862%	94,848	+273.936%
2025-05-13	0.591000	0.600000	0.570200	0.580000	0.000%	76,367	+248.276%
2025-05-12	0.614600	0.614600	0.572500	0.580000	-2.052%	93,647	+248.276%
2025-05-09	0.600000	0.619900	0.591200	0.592150	-1.308%	95,288	+241.130%
2025-05-08	0.610000	0.629900	0.580000	0.600000	-3.226%	115,661	+236.667%
2025-05-07	0.560000	0.792500	0.555000	0.620000	+6.878%	3,470,519	+225.806%
2025-05-06	0.580000	0.630000	0.550100	0.580100	+4.129%	148,335	+248.216%
2025-05-05	0.580000	0.580000	0.550000	0.557100	+8.809%	76,911	+262.592%
2025-05-02	0.550000	0.560000	0.512000	0.512000	+0.176%	40,872	+294.531%
2025-05-01	0.503000	0.528000	0.500000	0.511100	+1.610%	8,363	+295.226%
2025-04-30	0.535000	0.535000	0.503000	0.503000	-4.933%	38,988	+301.590%
2025-04-29	0.534000	0.535000	0.503100	0.529100	+1.555%	11,376	+281.780%
2025-04-28	0.514000	0.545000	0.500000	0.521000	+0.173%	15,818	+287.716%
2025-04-25	0.540000	0.545000	0.512200	0.520100	-4.569%	26,240	+288.387%
2025-04-24	0.525700	0.545000	0.511100	0.545000	+0.554%	17,806	+270.642%
2025-04-23	0.516900	0.550000	0.513200	0.542000	+8.378%	23,828	+272.694%
2025-04-22	0.520000	0.554900	0.500000	0.500100	-8.474%	11,690	+303.919%
2025-04-21	0.563900	0.563900	0.510000	0.546400	+0.534%	449,883	+269.693%
2025-04-17	0.574000	0.574000	0.511000	0.543500	-1.948%	80,660	+271.665%
2025-04-16	0.561000	0.561000	0.520000	0.554300	-1.194%	22,412	+264.424%
2025-04-15	0.574000	0.574000	0.487800	0.561000	-2.265%	19,911	+260.071%
2025-04-14	0.561500	0.579000	0.544000	0.574000	+5.515%	4,827	+251.916%
2025-04-11	0.551700	0.579000	0.525500	0.544000	+3.520%	6,958	+271.324%
2025-04-10	0.519400	0.579000	0.515000	0.525500	-0.849%	30,879	+284.396%
2025-04-09	0.520000	0.572700	0.505000	0.530000	-1.852%	67,166	+281.132%
2025-04-08	0.610000	0.711000	0.540000	0.540000	-17.551%	265,266	+274.074%
2025-04-07	0.680000	0.812800	0.628200	0.654950	-0.765%	594,636	+208.420%
2025-04-04	0.700000	0.730000	0.630000	0.660000	-6.753%	67,902	+206.061%
2025-04-03	0.750500	0.800100	0.707800	0.707800	-14.826%	99,429	+185.391%
2025-04-02	0.790000	0.870000	0.780000	0.831000	+2.076%	1,657,500	+143.081%
2025-04-01	0.750000	0.870300	0.750000	0.814100	+8.086%	1,606,145	+148.127%
2025-03-31	0.822000	0.860000	0.742100	0.753200	-2.524%	31,910	+168.189%

.dark-mode .rQXFf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQXFf1{ color: #333333; background-color: white; border: 2px solid #333333; }TROOTROOPS, Inc.stock NASDAQ

TROO
TROOPS, Inc.
stock NASDAQ