Dark

TROO
TROOPS, Inc.
stock NASDAQ

Market Open

Jul 21, 2026 2:22:21 PM EDT

1.98USD-5.048%(-0.10)207,281

1.71Bid 2.34Ask 0.63Spread

Pre-market

Jul 21, 2026 8:49:30 AM EDT

2.11USD+1.442%(+0.03)305

After-hours

Jul 20, 2026 4:33:30 PM EDT

2.08USD-0.307%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	2.050000	2.070000	1.980000	1.980000	-4.808%	207,281	0.000%
2026-07-20	2.240000	2.300000	2.060000	2.080000	-8.772%	262,373	-4.808%
2026-07-17	2.140000	2.350000	2.120000	2.280000	+4.110%	239,089	-13.158%
2026-07-16	2.170000	2.252100	2.130000	2.190000	-0.455%	425,062	-9.589%
2026-07-15	2.110000	2.320000	2.060000	2.200000	+5.769%	449,978	-10.000%
2026-07-14	2.210000	2.390000	2.050000	2.080000	-4.147%	190,140	-4.808%
2026-07-13	2.080000	2.600000	2.040000	2.170000	+4.831%	1,027,160	-8.756%
2026-07-10	1.870000	2.270000	1.870000	2.070000	+10.695%	311,257	-4.348%
2026-07-09	1.950000	2.000000	1.855000	1.870000	-3.608%	147,286	+5.882%
2026-07-08	2.110000	2.110000	1.020000	1.940000	-3.960%	1,301,796	+2.062%
2026-07-07	2.210000	2.241900	1.890000	2.020000	-6.697%	245,854	-1.980%
2026-07-06	2.240000	2.310000	2.075000	2.165000	-2.697%	271,301	-8.545%
2026-07-02	2.600000	2.690000	2.190000	2.225000	-13.760%	389,661	-11.011%
2026-07-01	2.530000	2.680000	2.445000	2.580000	+4.878%	186,167	-23.256%
2026-06-30	2.630000	2.690000	2.450000	2.460000	-5.019%	266,470	-19.512%
2026-06-29	2.510000	2.650000	2.440000	2.590000	+4.435%	154,502	-23.552%
2026-06-26	2.500000	2.620000	2.420000	2.480000	-1.976%	81,512	-20.161%
2026-06-25	2.600000	2.872800	2.480000	2.530000	-2.317%	179,334	-21.739%
2026-06-24	2.800000	2.983500	2.580000	2.590000	-8.156%	245,835	-23.552%
2026-06-23	2.750000	3.000000	2.700000	2.820000	+1.075%	654,484	-29.787%
2026-06-22	2.540000	2.916100	2.490000	2.790000	+8.560%	1,182,852	-29.032%
2026-06-18	2.470000	2.600000	2.395000	2.570000	+5.328%	195,366	-22.957%
2026-06-17	2.670000	2.790000	2.230000	2.440000	-8.614%	690,330	-18.852%
2026-06-16	2.350000	2.780000	2.285000	2.670000	+13.136%	1,454,495	-25.843%
2026-06-15	2.440000	2.700000	2.360000	2.360000	-5.221%	244,573	-16.102%
2026-06-12	2.320000	2.590000	2.300000	2.490000	+9.692%	233,212	-20.482%
2026-06-11	2.170000	2.400000	2.170000	2.270000	+5.093%	312,006	-12.775%
2026-06-10	2.240000	2.449900	2.160000	2.160000	-6.897%	301,957	-8.333%
2026-06-09	2.220000	2.410000	2.200000	2.320000	+2.203%	227,712	-14.655%
2026-06-08	2.350000	2.500000	2.130000	2.270000	+1.339%	501,255	-12.775%
2026-06-05	3.500000	3.500000	2.200000	2.240000	-35.072%	1,007,954	-11.607%
2026-06-04	3.750000	3.856000	3.450000	3.450000	-8.000%	204,761	-42.609%
2026-06-03	3.980000	3.990000	3.425000	3.750000	-4.580%	429,627	-47.200%
2026-06-02	3.760000	4.020000	3.400000	3.930000	+4.521%	862,197	-49.618%
2026-06-01	4.140000	4.160000	3.740000	3.760000	-9.615%	315,821	-47.340%
2026-05-29	4.040000	4.290000	3.825000	4.160000	+4.523%	386,049	-52.404%
2026-05-28	3.920000	4.050000	3.900000	3.980000	+2.051%	554,705	-50.251%
2026-05-27	3.990000	4.060000	3.885000	3.900000	-1.015%	173,417	-49.231%
2026-05-26	4.070000	4.140000	3.915000	3.940000	-3.431%	308,765	-49.746%
2026-05-22	3.880000	4.210000	3.750000	4.080000	+6.527%	419,197	-51.471%
2026-05-21	4.020000	4.140000	3.785000	3.830000	-5.432%	247,149	-48.303%
2026-05-20	4.000000	4.140000	3.911700	4.050000	+0.496%	419,135	-51.111%
2026-05-19	4.030000	4.130000	3.850000	4.030000	0.000%	433,693	-50.868%
2026-05-18	4.150000	4.280000	4.030000	4.030000	-3.589%	181,580	-50.868%
2026-05-15	4.240000	4.300000	3.980000	4.180000	-0.713%	359,544	-52.632%
2026-05-14	4.440000	4.490000	4.113100	4.210000	-2.093%	250,539	-52.969%
2026-05-13	4.040000	4.470000	3.950000	4.300000	+3.865%	387,480	-53.953%
2026-05-12	4.060000	4.210000	3.860000	4.140000	+1.471%	502,474	-52.174%
2026-05-11	4.150000	4.289900	4.010000	4.080000	-1.449%	233,696	-51.471%
2026-05-08	4.440000	4.620000	4.040600	4.140000	-7.383%	348,999	-52.174%
2026-05-07	4.170000	4.510000	4.100000	4.470000	+6.938%	429,101	-55.705%
2026-05-06	4.070000	4.250000	3.680000	4.180000	+2.703%	398,628	-52.632%
2026-05-05	3.980000	4.200000	3.820000	4.070000	+2.261%	247,820	-51.351%
2026-05-04	4.330000	4.700000	3.900000	3.980000	-8.924%	544,889	-50.251%
2026-05-01	4.160000	4.450000	4.040000	4.370000	+6.326%	311,150	-54.691%
2026-04-30	3.800000	4.380000	3.700000	4.110000	+8.443%	1,028,393	-51.825%
2026-04-29	3.290000	3.950000	3.290000	3.790000	+14.848%	724,046	-47.757%
2026-04-28	3.010000	3.500000	3.010000	3.300000	+7.143%	566,042	-40.000%
2026-04-27	3.150000	3.300000	3.000000	3.080000	-0.645%	165,698	-35.714%
2026-04-24	2.730000	3.180000	2.630000	3.100000	+13.139%	383,185	-36.129%
2026-04-23	2.770000	3.060000	2.700000	2.740000	-2.143%	341,010	-27.737%
2026-04-22	2.860000	2.960000	2.720000	2.800000	+3.704%	150,728	-29.286%
2026-04-21	2.990000	3.050000	2.620000	2.700000	-7.850%	362,673	-26.667%
2026-04-20	2.940000	3.079300	2.720000	2.930000	+8.519%	221,589	-32.423%
2026-04-17	2.460000	2.800000	2.430000	2.700000	+14.407%	172,377	-26.667%
2026-04-16	2.340000	2.430000	2.340000	2.360000	+0.426%	57,268	-16.102%
2026-04-15	2.420000	2.480000	2.305000	2.350000	-1.674%	84,813	-15.745%
2026-04-14	2.490000	2.560000	2.250000	2.390000	-0.417%	73,390	-17.155%
2026-04-13	2.320000	2.470000	2.235000	2.400000	+2.128%	86,627	-17.500%
2026-04-10	2.310000	2.471300	2.300000	2.350000	+3.524%	92,898	-15.745%
2026-04-09	2.310000	2.415000	2.220000	2.270000	-1.304%	55,348	-12.775%
2026-04-08	2.200000	2.410000	2.200000	2.300000	+5.991%	113,741	-13.913%
2026-04-07	2.270000	2.270000	2.150000	2.170000	-4.405%	50,384	-8.756%
2026-04-06	2.290000	2.360000	2.160000	2.270000	+0.442%	52,164	-12.775%
2026-04-02	2.230000	2.300000	2.050000	2.260000	+2.727%	98,883	-12.389%
2026-04-01	2.070000	2.451400	2.070000	2.200000	+7.843%	130,274	-10.000%
2026-03-31	1.920000	2.130000	1.920000	2.040000	-0.488%	103,380	-2.941%
2026-03-30	2.150000	2.150000	1.520000	2.050000	-12.766%	370,198	-3.415%
2026-03-27	2.650000	2.650000	2.350000	2.350000	-9.962%	93,000	-15.745%
2026-03-26	2.690000	2.820000	2.555000	2.610000	-2.974%	44,324	-24.138%
2026-03-25	2.790000	2.850000	2.690000	2.690000	-2.536%	31,508	-26.394%
2026-03-24	2.500000	2.840000	2.500000	2.760000	+7.393%	118,244	-28.261%
2026-03-23	2.480000	2.700000	2.460000	2.570000	+1.984%	87,126	-22.957%
2026-03-20	2.700000	2.820000	2.520000	2.520000	-4.906%	109,862	-21.429%
2026-03-19	2.700000	2.840000	2.540000	2.650000	-1.119%	179,212	-25.283%
2026-03-18	2.700000	2.770000	2.620000	2.680000	-0.741%	96,632	-26.119%
2026-03-17	2.950000	2.980000	2.700000	2.700000	-9.091%	201,312	-26.667%
2026-03-16	2.800000	3.100000	2.790000	2.970000	+6.452%	269,155	-33.333%
2026-03-13	2.870000	3.000000	2.740000	2.790000	-1.064%	759,998	-29.032%
2026-03-12	2.798600	2.870000	2.670000	2.820000	+1.439%	90,904	-29.787%
2026-03-11	2.710000	2.870000	2.710000	2.780000	+4.120%	187,671	-28.777%
2026-03-10	2.750000	3.050000	2.670000	2.670000	-2.909%	243,897	-25.843%
2026-03-09	2.590000	2.760000	2.535000	2.750000	+2.612%	96,806	-28.000%
2026-03-06	2.580000	2.770000	2.460000	2.680000	+1.132%	97,746	-26.119%
2026-03-05	2.820000	2.879700	2.600000	2.650000	-7.018%	225,164	-25.283%
2026-03-04	2.770000	2.940000	2.770000	2.850000	+1.423%	188,620	-30.526%
2026-03-03	2.960000	3.050000	2.760000	2.810000	-7.869%	164,704	-29.537%
2026-03-02	2.800000	3.239500	2.750000	3.050000	+5.903%	249,699	-35.082%
2026-02-27	2.860000	3.250000	2.830000	2.880000	+0.699%	257,561	-31.250%
2026-02-26	3.150000	3.270000	2.810000	2.860000	-8.917%	245,073	-30.769%
2026-02-25	3.100000	3.428800	3.100000	3.140000	+1.618%	312,580	-36.943%
2026-02-24	3.500000	3.530000	3.070000	3.090000	-11.966%	368,356	-35.922%
2026-02-23	3.890000	3.950000	3.410000	3.510000	-11.139%	254,652	-43.590%
2026-02-20	3.610000	4.000000	3.425500	3.950000	+23.438%	1,234,607	-49.873%
2026-02-19	3.430000	3.700000	3.030000	3.200000	-5.882%	219,800	-38.125%
2026-02-18	3.900000	3.900000	3.400000	3.400000	-11.688%	446,315	-41.765%
2026-02-17	4.130000	4.140000	3.810000	3.850000	-6.780%	330,309	-48.571%
2026-02-13	3.830000	4.200000	3.770000	4.130000	+8.115%	1,240,398	-52.058%
2026-02-12	3.930000	3.990000	3.760000	3.820000	-4.261%	721,077	-48.168%
2026-02-11	3.980000	4.189900	3.800000	3.990000	+0.758%	1,275,290	-50.376%
2026-02-10	4.280000	4.350000	3.800000	3.960000	-2.703%	1,273,591	-50.000%
2026-02-09	4.030000	4.450000	3.950000	4.070000	+3.827%	569,371	-51.351%
2026-02-06	4.000000	4.150000	3.920000	3.920000	-2.488%	342,511	-49.490%
2026-02-05	4.070000	4.110000	3.910000	4.020000	-1.711%	164,308	-50.746%
2026-02-04	3.880000	4.200000	3.840000	4.090000	+5.959%	712,420	-51.589%
2026-02-03	3.900000	3.990000	3.570000	3.860000	+1.312%	421,333	-48.705%
2026-02-02	3.930000	4.110000	3.790000	3.810000	-3.053%	879,789	-48.031%
2026-01-30	3.990000	4.138600	3.850000	3.930000	-1.008%	336,634	-49.618%
2026-01-29	3.700000	4.070000	3.530000	3.970000	+9.972%	248,399	-50.126%
2026-01-28	3.440000	3.800000	3.345000	3.610000	+6.490%	361,120	-45.152%
2026-01-27	3.750000	3.750000	3.390000	3.390000	-9.115%	278,040	-41.593%
2026-01-26	3.710000	3.855000	3.630000	3.730000	+0.811%	173,668	-46.917%
2026-01-23	3.960000	4.050000	3.635000	3.700000	-6.329%	330,809	-46.486%
2026-01-22	3.920000	4.080000	3.850000	3.950000	+1.673%	276,690	-49.873%
2026-01-21	3.770000	4.050000	3.690000	3.885000	+5.571%	363,681	-49.035%
2026-01-20	3.840000	3.989900	3.608700	3.680000	-8.685%	378,663	-46.196%
2026-01-16	4.150000	4.376300	3.950000	4.030000	-2.184%	396,842	-50.868%
2026-01-15	3.740000	4.330000	3.526200	4.120000	+8.707%	549,097	-51.942%
2026-01-14	4.430000	4.690000	3.580000	3.790000	-12.065%	1,489,944	-47.757%
2026-01-13	5.010000	5.190000	4.110000	4.310000	-14.143%	2,450,824	-54.060%
2026-01-12	4.690000	5.283191	4.670000	5.020000	+7.957%	1,068,323	-60.558%
2026-01-09	4.420000	4.815000	4.150000	4.650000	+3.795%	694,373	-57.419%
2026-01-08	4.500000	4.890000	4.093800	4.480000	+2.989%	766,689	-55.804%
2026-01-07	3.810000	4.450000	3.810000	4.350000	+15.385%	763,819	-54.483%
2026-01-06	3.960000	3.990000	3.550600	3.770000	-5.750%	614,135	-47.480%
2026-01-05	3.700000	4.090000	3.511300	4.000000	+12.676%	677,096	-50.500%
2026-01-02	3.280000	3.940000	3.200000	3.550000	+10.938%	522,532	-44.225%
2025-12-31	3.050000	3.400000	2.900000	3.200000	+11.111%	421,382	-38.125%
2025-12-30	2.560000	3.180000	2.440000	2.880000	+17.551%	366,214	-31.250%
2025-12-29	2.010000	2.820000	1.900000	2.450000	+26.943%	600,940	-19.184%
2025-12-26	2.050000	2.200000	1.870100	1.930000	-5.392%	100,526	+2.591%
2025-12-24	1.987300	2.090000	1.900000	2.040000	+5.155%	72,047	-2.941%
2025-12-23	1.860000	2.000000	1.820000	1.940000	+6.011%	71,168	+2.062%
2025-12-22	1.880000	1.990000	1.830000	1.830000	-4.188%	50,549	+8.197%
2025-12-19	1.860000	2.270000	1.800000	1.910000	+2.688%	501,325	+3.665%
2025-12-18	1.930000	1.990000	1.760000	1.860000	-4.124%	54,801	+6.452%
2025-12-17	1.860000	1.989700	1.860000	1.940000	+0.518%	51,391	+2.062%
2025-12-16	1.540000	1.930000	1.540000	1.930000	+13.529%	285,256	+2.591%
2025-12-15	1.680000	1.750000	1.650000	1.700000	+2.410%	33,461	+16.471%
2025-12-12	1.650000	1.689300	1.610000	1.660000	-0.599%	13,383	+19.277%
2025-12-11	1.605000	1.750000	1.590000	1.670000	+8.442%	91,829	+18.563%
2025-12-10	1.530000	1.653300	1.490000	1.540000	0.000%	74,049	+28.571%
2025-12-09	1.500000	1.600000	1.470000	1.540000	0.000%	98,745	+28.571%
2025-12-08	1.430400	1.660000	1.380000	1.540000	+6.207%	72,756	+28.571%
2025-12-05	1.370100	1.450000	1.370100	1.450000	-2.027%	5,814	+36.552%
2025-12-04	1.460000	1.600000	1.300000	1.480000	+2.069%	90,422	+33.784%
2025-12-03	1.250000	1.600000	1.250000	1.450000	+10.687%	168,574	+36.552%
2025-12-02	1.220000	1.340000	1.220000	1.310000	0.000%	13,344	+51.145%
2025-12-01	1.370000	1.370000	1.207000	1.310000	-4.380%	26,786	+51.145%
2025-11-28	1.300000	1.420000	1.285000	1.370000	+4.580%	32,824	+44.526%
2025-11-26	1.360000	1.380000	1.220000	1.310000	-5.072%	68,008	+51.145%
2025-11-25	1.240000	1.400000	1.140000	1.380000	+7.393%	51,760	+43.478%
2025-11-24	1.240000	1.300000	1.170000	1.285000	+2.800%	15,878	+54.086%
2025-11-21	1.150000	1.319300	1.120000	1.250000	+6.838%	84,442	+58.400%
2025-11-20	1.130000	1.235000	1.127200	1.170000	+3.540%	71,933	+69.231%
2025-11-19	1.130000	1.150400	1.130000	1.130000	-0.877%	6,118	+75.221%
2025-11-18	1.120000	1.170000	1.120000	1.140000	-0.870%	8,238	+73.684%
2025-11-17	1.230000	1.270500	1.145000	1.150000	-8.000%	85,980	+72.174%
2025-11-14	1.240000	1.289000	1.240000	1.250000	-1.575%	37,217	+58.400%
2025-11-13	1.260000	1.339600	1.260000	1.270000	-0.781%	48,465	+55.906%
2025-11-12	1.280000	1.289900	1.260000	1.280000	-0.583%	13,554	+54.688%
2025-11-11	1.240000	1.295000	1.240000	1.287500	+3.831%	10,570	+53.786%
2025-11-10	1.210000	1.250000	1.210000	1.240000	+2.905%	16,620	+59.677%
2025-11-07	1.150000	1.219800	1.150000	1.205000	+3.433%	34,742	+64.315%
2025-11-06	1.190000	1.190000	1.160000	1.165000	-2.101%	58,774	+69.957%
2025-11-05	1.200000	1.220000	1.150000	1.190000	-2.459%	43,483	+66.387%
2025-11-04	1.270000	1.287800	1.160100	1.220000	-6.154%	40,956	+62.295%
2025-11-03	1.400000	1.435000	1.280000	1.300000	-9.091%	65,678	+52.308%
2025-10-31	1.520000	1.520000	1.390000	1.430000	-4.667%	52,573	+38.462%
2025-10-30	1.540000	1.580000	1.500000	1.500000	-5.660%	31,977	+32.000%
2025-10-29	1.600000	1.649600	1.565000	1.590000	-0.625%	48,189	+24.528%
2025-10-28	1.570000	1.660000	1.540000	1.600000	+1.911%	200,160	+23.750%
2025-10-27	1.540000	1.645700	1.480000	1.570000	+2.614%	1,245,859	+26.115%
2025-10-24	1.520000	1.550000	1.500000	1.530000	+2.000%	79,206	+29.412%
2025-10-23	1.520000	1.550000	1.480000	1.500000	0.000%	328,547	+32.000%
2025-10-22	1.420000	1.540000	1.330000	1.500000	+2.740%	972,783	+32.000%
2025-10-21	1.380000	1.480000	1.380000	1.460000	+5.036%	69,488	+35.616%
2025-10-20	1.400000	1.420000	1.370100	1.390000	0.000%	21,681	+42.446%
2025-10-17	1.420000	1.420000	1.301900	1.390000	-1.767%	111,631	+42.446%
2025-10-16	1.390100	1.480000	1.390100	1.415000	-0.352%	157,853	+39.929%
2025-10-15	1.390000	1.450000	1.370000	1.420000	-2.069%	93,528	+39.437%
2025-10-14	1.520000	1.525000	1.260000	1.450000	-2.685%	436,832	+36.552%
2025-10-13	1.370000	1.520000	1.340100	1.490000	+10.370%	381,716	+32.886%
2025-10-10	1.360000	1.400000	1.300000	1.350000	+3.846%	456,908	+46.667%
2025-10-09	1.300000	1.360000	1.210000	1.300000	-1.515%	466,047	+52.308%
2025-10-08	1.360000	1.410000	1.295000	1.320000	-4.348%	238,403	+50.000%
2025-10-07	1.260000	1.380000	1.190000	1.380000	+10.400%	656,476	+43.478%
2025-10-06	1.380000	1.380000	1.170000	1.250000	-6.716%	331,689	+58.400%
2025-10-03	1.260000	1.540000	1.160000	1.340000	+3.876%	784,500	+47.761%
2025-10-02	1.260000	1.320000	1.260000	1.290000	+0.781%	85,624	+53.488%
2025-10-01	1.290000	1.319200	1.250000	1.280000	-0.775%	49,162	+54.688%
2025-09-30	1.290000	1.360000	1.276800	1.290000	-2.273%	149,764	+53.488%
2025-09-29	1.200000	1.350000	1.180000	1.320000	+8.197%	111,847	+50.000%
2025-09-26	1.230000	1.270000	1.180600	1.220000	-3.937%	32,096	+62.295%
2025-09-25	1.130000	1.279800	1.130000	1.270000	+11.404%	77,105	+55.906%
2025-09-24	1.340000	1.655000	1.101200	1.140000	-7.317%	810,013	+73.684%
2025-09-23	1.210000	1.300000	1.210000	1.230000	-2.381%	54,449	+60.976%
2025-09-22	1.350000	1.359900	1.230000	1.260000	-8.029%	79,802	+57.143%
2025-09-19	1.350000	1.430000	1.270000	1.370000	+2.246%	120,340	+44.526%
2025-09-18	1.270000	1.339900	1.240000	1.339900	+4.272%	37,545	+47.772%
2025-09-17	1.250000	1.318400	1.208940	1.285000	+1.581%	54,030	+54.086%
2025-09-16	1.371500	1.371500	1.210000	1.265000	-1.172%	94,115	+56.522%
2025-09-15	1.220000	1.430000	1.220000	1.280000	+3.644%	136,773	+54.688%
2025-09-12	1.270000	1.300000	1.210000	1.235000	+7.391%	158,648	+60.324%
2025-09-11	1.200000	1.280000	1.110000	1.150000	-6.504%	149,701	+72.174%
2025-09-10	0.990000	1.240000	0.980000	1.230000	+20.588%	207,802	+60.976%
2025-09-09	1.000000	1.040000	1.000000	1.020000	-1.449%	69,234	+94.118%
2025-09-08	1.010000	1.048600	1.004300	1.035000	+0.976%	35,310	+91.304%
2025-09-05	0.969900	1.085700	0.920000	1.025000	+1.485%	179,429	+93.171%
2025-09-04	1.031400	1.038700	1.010000	1.010000	-4.265%	68,965	+96.040%
2025-09-03	1.060000	1.100000	1.020000	1.055000	+1.442%	74,222	+87.678%
2025-09-02	1.000000	1.040000	0.980000	1.040000	+1.961%	108,502	+90.385%
2025-08-29	1.030000	1.049700	0.997919	1.020000	-0.971%	53,758	+94.118%
2025-08-28	1.110000	1.110000	1.000000	1.030000	-8.850%	150,076	+92.233%
2025-08-27	1.140000	1.140000	1.075900	1.130000	+0.893%	119,924	+75.221%
2025-08-26	1.150000	1.165000	1.040000	1.120000	-3.448%	152,757	+76.786%
2025-08-25	0.944600	1.175300	0.939200	1.160000	+23.404%	747,007	+70.690%
2025-08-22	0.880000	0.940000	0.875900	0.940000	+4.724%	66,310	+110.638%
2025-08-21	0.920000	0.944600	0.836000	0.897600	-2.752%	155,130	+120.588%
2025-08-20	0.870000	0.947900	0.790000	0.923000	+8.588%	708,570	+114.518%
2025-08-19	0.845000	0.900000	0.810600	0.850000	0.000%	129,086	+132.941%
2025-08-18	0.834000	0.870000	0.806500	0.850000	+0.118%	41,680	+132.941%
2025-08-15	0.840000	0.919900	0.779100	0.849000	+4.338%	206,036	+133.216%
2025-08-14	0.803900	0.829900	0.780000	0.813700	-1.822%	41,051	+143.333%
2025-08-13	0.807900	0.840000	0.770000	0.828800	-0.492%	258,136	+138.900%
2025-08-12	0.830000	0.867500	0.750000	0.832900	-4.974%	193,185	+137.724%
2025-08-11	0.850000	0.992600	0.823000	0.876500	+9.700%	692,060	+125.898%
2025-08-08	0.730000	0.805462	0.713100	0.799000	+7.479%	141,487	+147.810%
2025-08-07	0.726600	0.769900	0.700200	0.743400	+0.135%	43,620	+166.344%
2025-08-06	0.730000	0.759899	0.715000	0.742400	+1.103%	83,524	+166.703%
2025-08-05	0.703238	0.784900	0.703200	0.734300	-1.884%	48,260	+169.645%
2025-08-04	0.744500	0.759800	0.700000	0.748400	+2.661%	78,781	+164.564%
2025-08-01	0.730100	0.734400	0.693000	0.729000	-0.816%	58,606	+171.605%
2025-07-31	0.746000	0.800000	0.718000	0.735000	-2.893%	120,555	+169.388%
2025-07-30	0.768000	0.784001	0.739810	0.756900	-1.561%	83,726	+161.593%
2025-07-29	0.774500	0.798000	0.750100	0.768900	-3.767%	84,382	+157.511%
2025-07-28	0.747100	0.819900	0.730000	0.799000	+3.766%	253,887	+147.810%
2025-07-25	0.770000	0.800600	0.670100	0.770000	+0.444%	4,338,299	+157.143%
2025-07-24	0.823800	0.825150	0.750000	0.766600	-7.382%	175,284	+158.283%
2025-07-23	0.833100	0.869500	0.800000	0.827700	-2.497%	80,732	+139.217%
2025-07-22	0.830000	0.849900	0.774800	0.848900	-1.176%	95,060	+133.243%
2025-07-21	0.795600	0.863900	0.750000	0.859000	+7.335%	237,480	+130.501%
2025-07-18	0.855000	0.864800	0.788700	0.800300	-9.693%	429,620	+147.407%
2025-07-17	0.850000	0.937200	0.830400	0.886200	+8.271%	661,547	+123.426%
2025-07-16	0.877900	1.100000	0.796300	0.818500	-11.989%	2,108,710	+141.906%
2025-07-15	0.885100	0.969900	0.804800	0.930000	-30.597%	3,726,730	+112.903%
2025-07-14	0.680600	2.620000	0.660000	1.340000	+106.154%	93,346,817	+47.761%
2025-07-11	0.665100	0.665100	0.650000	0.650000	-2.270%	7,339	+204.615%
2025-07-10	0.680000	0.680100	0.665100	0.665100	-3.609%	2,971	+197.700%
2025-07-09	0.690000	0.730000	0.654678	0.690000	+2.985%	8,790	+186.957%
2025-07-08	0.615949	0.690000	0.615949	0.670000	+7.890%	6,855	+195.522%
2025-07-07	0.669900	0.672632	0.614500	0.621000	-6.264%	11,545	+218.841%
2025-07-03	0.677000	0.687400	0.651300	0.662500	-3.615%	19,499	+198.868%
2025-07-02	0.695713	0.708900	0.665000	0.687350	+1.051%	16,885	+188.063%
2025-07-01	0.650300	0.705000	0.650300	0.680200	-4.008%	5,943	+191.091%
2025-06-30	0.674500	0.714500	0.669500	0.708601	+4.762%	11,651	+179.424%
2025-06-27	0.698300	0.698300	0.654300	0.676391	-3.359%	7,370	+192.730%
2025-06-26	0.748000	0.748000	0.690000	0.699900	-5.419%	12,757	+182.898%
2025-06-25	0.770000	0.770000	0.720110	0.740000	-0.831%	10,115	+167.568%
2025-06-24	0.799899	0.799899	0.717400	0.746200	-4.333%	20,514	+165.344%
2025-06-23	0.796900	0.818700	0.756000	0.780000	-6.024%	18,153	+153.846%
2025-06-20	0.850000	0.850000	0.780300	0.830000	-0.978%	34,080	+138.554%
2025-06-18	0.880000	0.900000	0.810100	0.838200	-6.867%	31,073	+136.220%
2025-06-17	0.900000	1.000000	0.827000	0.900000	+9.756%	76,504	+120.000%
2025-06-16	0.784881	0.820000	0.780000	0.820000	+7.739%	24,726	+141.463%
2025-06-13	0.770000	0.803800	0.750000	0.761100	-3.634%	11,636	+160.150%
2025-06-12	0.792600	0.819900	0.788000	0.789800	+0.420%	13,814	+150.696%
2025-06-11	0.820000	1.010000	0.760000	0.786500	-1.688%	461,211	+151.748%
2025-06-10	0.792990	0.825000	0.792990	0.800000	+6.383%	38,252	+147.500%
2025-06-09	0.802100	0.833774	0.752000	0.752000	-3.590%	41,415	+163.298%
2025-06-06	0.719600	0.800100	0.719600	0.780000	+6.122%	50,100	+153.846%
2025-06-05	0.795000	0.795000	0.735000	0.735000	-6.962%	35,091	+169.388%
2025-06-04	0.853400	0.853400	0.776110	0.790000	-8.193%	55,938	+150.633%
2025-06-03	0.879951	0.938700	0.840000	0.860500	+2.440%	89,682	+130.099%
2025-06-02	0.716900	0.850000	0.716900	0.840000	+15.068%	76,374	+135.714%
2025-05-30	0.720000	0.798000	0.700000	0.730000	+0.413%	146,280	+171.233%
2025-05-29	0.689000	0.750000	0.650100	0.727000	+9.323%	165,977	+172.352%
2025-05-28	0.660000	0.689800	0.630600	0.665000	-3.609%	21,989	+197.744%
2025-05-27	0.660000	0.689900	0.625000	0.689900	+6.122%	39,171	+186.998%
2025-05-23	0.700000	0.700000	0.650100	0.650100	-5.509%	47,688	+204.569%
2025-05-22	0.640000	0.720000	0.580000	0.688000	+7.500%	126,846	+187.791%
2025-05-21	0.590000	0.650000	0.590000	0.640000	-1.235%	32,950	+209.375%
2025-05-20	0.585000	0.648200	0.580100	0.648000	+12.696%	68,329	+205.556%
2025-05-19	0.550000	0.590000	0.530001	0.575000	+0.017%	38,909	+244.348%
2025-05-16	0.560200	0.580000	0.559500	0.574900	+2.624%	13,162	+244.408%
2025-05-15	0.550000	0.561028	0.550000	0.560201	+3.703%	29,928	+253.445%
2025-05-14	0.579900	0.579900	0.530000	0.540200	-6.862%	94,848	+266.531%
2025-05-13	0.591000	0.600000	0.570200	0.580000	0.000%	76,367	+241.379%
2025-05-12	0.614600	0.614600	0.572500	0.580000	-2.052%	93,647	+241.379%
2025-05-09	0.600000	0.619900	0.591200	0.592150	-1.308%	95,288	+234.375%
2025-05-08	0.610000	0.629900	0.580000	0.600000	-3.226%	115,661	+230.000%
2025-05-07	0.560000	0.792500	0.555000	0.620000	+6.878%	3,470,519	+219.355%
2025-05-06	0.580000	0.630000	0.550100	0.580100	+4.129%	148,335	+241.320%
2025-05-05	0.580000	0.580000	0.550000	0.557100	+8.809%	76,911	+255.412%
2025-05-02	0.550000	0.560000	0.512000	0.512000	+0.176%	40,872	+286.719%
2025-05-01	0.503000	0.528000	0.500000	0.511100	+1.610%	8,363	+287.400%
2025-04-30	0.535000	0.535000	0.503000	0.503000	-4.933%	38,988	+293.638%
2025-04-29	0.534000	0.535000	0.503100	0.529100	+1.555%	11,376	+274.220%
2025-04-28	0.514000	0.545000	0.500000	0.521000	+0.173%	15,818	+280.038%
2025-04-25	0.540000	0.545000	0.512200	0.520100	-4.569%	26,240	+280.696%
2025-04-24	0.525700	0.545000	0.511100	0.545000	+0.554%	17,806	+263.303%
2025-04-23	0.516900	0.550000	0.513200	0.542000	+8.378%	23,828	+265.314%
2025-04-22	0.520000	0.554900	0.500000	0.500100	-8.474%	11,690	+295.921%
2025-04-21	0.563900	0.563900	0.510000	0.546400	+0.534%	449,883	+262.372%
2025-04-17	0.574000	0.574000	0.511000	0.543500	-1.948%	80,660	+264.305%
2025-04-16	0.561000	0.561000	0.520000	0.554300	-1.194%	22,412	+257.207%
2025-04-15	0.574000	0.574000	0.487800	0.561000	-2.265%	19,911	+252.941%
2025-04-14	0.561500	0.579000	0.544000	0.574000	+5.515%	4,827	+244.948%
2025-04-11	0.551700	0.579000	0.525500	0.544000	+3.520%	6,958	+263.971%
2025-04-10	0.519400	0.579000	0.515000	0.525500	-0.849%	30,879	+276.784%
2025-04-09	0.520000	0.572700	0.505000	0.530000	-1.852%	67,166	+273.585%
2025-04-08	0.610000	0.711000	0.540000	0.540000	-17.551%	265,266	+266.667%
2025-04-07	0.680000	0.812800	0.628200	0.654950	-0.765%	594,636	+202.313%
2025-04-04	0.700000	0.730000	0.630000	0.660000	-6.753%	67,902	+200.000%
2025-04-03	0.750500	0.800100	0.707800	0.707800	-14.826%	99,429	+179.740%
2025-04-02	0.790000	0.870000	0.780000	0.831000	+2.076%	1,657,500	+138.267%
2025-04-01	0.750000	0.870300	0.750000	0.814100	+8.086%	1,606,145	+143.213%
2025-03-31	0.822000	0.860000	0.742100	0.753200	-2.524%	31,910	+162.878%
2025-03-28	0.730000	0.800000	0.730000	0.772700	+1.258%	35,830	+156.244%
2025-03-27	0.750000	0.789999	0.750000	0.763100	+0.408%	38,841	+159.468%
2025-03-26	0.770000	0.796000	0.756500	0.760000	-3.785%	47,356	+160.526%
2025-03-25	0.870000	0.948900	0.772500	0.789900	-5.964%	321,170	+150.665%
2025-03-24	0.810000	0.948300	0.810000	0.840000	+4.141%	774,950	+135.714%
2025-03-21	0.811800	0.829000	0.759700	0.806600	-3.621%	118,058	+145.475%
2025-03-20	0.900000	0.917501	0.795150	0.836900	-7.011%	71,357	+136.587%
2025-03-19	0.928900	0.980000	0.900000	0.900000	-6.015%	48,027	+120.000%
2025-03-18	1.000000	1.022000	0.900700	0.957600	-4.716%	86,501	+106.767%
2025-03-17	1.100000	1.190000	1.000000	1.005000	-6.944%	385,301	+97.015%
2025-03-14	1.120000	1.250000	1.070000	1.080000	-2.703%	1,590,185	+83.333%
2025-03-13	1.090000	1.530000	1.070000	1.110000	+0.909%	2,207,413	+78.378%
2025-03-12	1.100000	1.100000	1.050000	1.100000	+0.917%	2,312	+80.000%
2025-03-11	1.000000	1.130000	1.000000	1.090000	+0.926%	7,722	+81.651%
2025-03-10	1.010000	1.130000	1.010000	1.080000	+4.854%	37,371	+83.333%
2025-03-07	1.230000	1.240000	1.015000	1.030000	-11.207%	42,862	+92.233%
2025-03-06	1.230000	1.230000	1.160000	1.160000	-0.855%	2,609	+70.690%
2025-03-05	1.120000	1.217300	1.120000	1.170000	-2.500%	6,530	+69.231%
2025-03-04	1.170000	1.200000	1.110000	1.200000	+7.143%	12,370	+65.000%
2025-03-03	1.010000	1.250000	1.010000	1.120000	+2.752%	37,946	+76.786%
2025-02-28	1.570000	1.570000	1.080100	1.090000	-29.677%	149,112	+81.651%
2025-02-27	1.462000	1.560000	1.462000	1.550000	+2.731%	2,048	+27.742%
2025-02-26	1.500000	1.510000	1.400300	1.508800	+4.778%	8,042	+31.230%
2025-02-25	1.360000	1.463800	1.360000	1.440000	+2.857%	11,341	+37.500%
2025-02-24	1.439000	1.479800	1.370000	1.400000	-2.785%	92,208	+41.429%
2025-02-21	1.530000	1.540000	1.422100	1.440100	-2.696%	5,092	+37.490%
2025-02-20	1.500000	1.530000	1.440000	1.480000	-1.333%	9,155	+33.784%
2025-02-19	1.530400	1.559000	1.475000	1.500000	+1.351%	11,316	+32.000%
2025-02-18	1.515000	1.569900	1.446700	1.480000	0.000%	15,056	+33.784%
2025-02-14	1.500000	1.500000	1.430000	1.480000	0.000%	185,301	+33.784%
2025-02-13	1.470000	1.560000	1.411500	1.480000	+0.680%	20,956	+33.784%
2025-02-12	1.450000	1.540000	1.447800	1.470000	-2.649%	13,602	+34.694%
2025-02-11	1.570000	1.609900	1.488000	1.510000	-2.581%	28,975	+31.126%
2025-02-10	1.460000	1.610000	1.450000	1.550000	+4.027%	82,041	+27.742%
2025-02-07	1.528500	1.650000	1.420000	1.490000	+5.674%	81,406	+32.886%
2025-02-06	1.348400	1.450000	1.348400	1.410000	+0.714%	9,042	+40.426%
2025-02-05	1.430000	1.490000	1.395000	1.400000	-3.448%	39,501	+41.429%
2025-02-04	1.400000	1.480000	1.370000	1.450000	+1.399%	48,907	+36.552%
2025-02-03	1.450000	1.530000	1.390000	1.430000	-4.667%	40,354	+38.462%
2025-01-31	1.490000	1.600000	1.452800	1.500000	0.000%	20,752	+32.000%
2025-01-30	1.750000	1.750000	1.470000	1.500000	-11.243%	224,360	+32.000%
2025-01-29	1.707300	1.772000	1.652000	1.690000	-1.458%	22,543	+17.160%

.dark-mode .cYJ8fS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYJ8fS{ color: #333333; background-color: white; border: 2px solid #333333; }TROOTROOPS, Inc.stock NASDAQ

TROO
TROOPS, Inc.
stock NASDAQ