TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
2.610
-0.070 (-2.61%)
Mar 9, 2026, 1:29 PM EDT - Market open
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.59 | 2.60 | 2.54 | 2.57 | - | -4.10% | 18,483 |
| Mar 6, 2026 | 2.58 | 2.77 | 2.46 | 2.68 | 2.68 | 1.13% | 97,596 |
| Mar 5, 2026 | 2.82 | 2.88 | 2.60 | 2.65 | 2.65 | -7.02% | 225,042 |
| Mar 4, 2026 | 2.77 | 2.94 | 2.77 | 2.85 | 2.85 | 1.42% | 188,580 |
| Mar 3, 2026 | 2.96 | 3.05 | 2.76 | 2.81 | 2.81 | -7.87% | 164,653 |
| Mar 2, 2026 | 2.80 | 3.24 | 2.75 | 3.05 | 3.05 | 5.90% | 249,699 |
| Feb 27, 2026 | 2.86 | 3.25 | 2.83 | 2.88 | 2.88 | 0.70% | 255,428 |
| Feb 26, 2026 | 3.15 | 3.27 | 2.81 | 2.86 | 2.86 | -8.92% | 243,760 |
| Feb 25, 2026 | 3.10 | 3.43 | 3.10 | 3.14 | 3.14 | 1.62% | 312,236 |
| Feb 24, 2026 | 3.50 | 3.53 | 3.07 | 3.09 | 3.09 | -11.97% | 364,186 |
| Feb 23, 2026 | 3.89 | 3.95 | 3.41 | 3.51 | 3.51 | -11.14% | 253,338 |
| Feb 20, 2026 | 3.61 | 4.00 | 3.43 | 3.95 | 3.95 | 23.44% | 1,233,826 |
| Feb 19, 2026 | 3.43 | 3.70 | 3.03 | 3.20 | 3.20 | -5.88% | 217,250 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -11.69% | 444,743 |
| Feb 17, 2026 | 4.13 | 4.14 | 3.81 | 3.85 | 3.85 | -6.78% | 330,220 |
| Feb 13, 2026 | 3.83 | 4.20 | 3.77 | 4.13 | 4.13 | 8.12% | 1,240,398 |
| Feb 12, 2026 | 3.93 | 3.99 | 3.76 | 3.82 | 3.82 | -4.26% | 721,077 |
| Feb 11, 2026 | 3.98 | 4.19 | 3.80 | 3.99 | 3.99 | 0.76% | 1,275,290 |
| Feb 10, 2026 | 4.28 | 4.35 | 3.80 | 3.96 | 3.96 | -2.70% | 1,276,674 |
| Feb 9, 2026 | 4.03 | 4.45 | 3.95 | 4.07 | 4.07 | 3.83% | 569,371 |
| Feb 6, 2026 | 4.00 | 4.15 | 3.92 | 3.92 | 3.92 | -2.49% | 342,511 |
| Feb 5, 2026 | 4.07 | 4.11 | 3.91 | 4.02 | 4.02 | -1.71% | 164,308 |
| Feb 4, 2026 | 3.88 | 4.20 | 3.84 | 4.09 | 4.09 | 5.96% | 712,420 |
| Feb 3, 2026 | 3.90 | 3.99 | 3.57 | 3.86 | 3.86 | 1.31% | 421,333 |
| Feb 2, 2026 | 3.93 | 4.11 | 3.79 | 3.81 | 3.81 | -3.05% | 879,789 |
| Jan 30, 2026 | 3.99 | 4.14 | 3.85 | 3.93 | 3.93 | -1.01% | 336,634 |
| Jan 29, 2026 | 3.70 | 4.07 | 3.53 | 3.97 | 3.97 | 9.97% | 248,399 |
| Jan 28, 2026 | 3.44 | 3.80 | 3.35 | 3.61 | 3.61 | 6.49% | 361,120 |
| Jan 27, 2026 | 3.75 | 3.75 | 3.39 | 3.39 | 3.39 | -9.12% | 278,040 |
| Jan 26, 2026 | 3.71 | 3.86 | 3.63 | 3.73 | 3.73 | 0.81% | 173,668 |
| Jan 23, 2026 | 3.96 | 4.05 | 3.64 | 3.70 | 3.70 | -6.33% | 330,809 |
| Jan 22, 2026 | 3.92 | 4.08 | 3.85 | 3.95 | 3.95 | 1.67% | 276,690 |
| Jan 21, 2026 | 3.77 | 4.05 | 3.69 | 3.89 | 3.89 | 5.57% | 363,681 |
| Jan 20, 2026 | 3.84 | 3.99 | 3.61 | 3.68 | 3.68 | -8.68% | 378,663 |
| Jan 16, 2026 | 4.15 | 4.38 | 3.95 | 4.03 | 4.03 | -2.18% | 396,842 |
| Jan 15, 2026 | 3.74 | 4.33 | 3.53 | 4.12 | 4.12 | 8.71% | 549,097 |
| Jan 14, 2026 | 4.43 | 4.69 | 3.58 | 3.79 | 3.79 | -12.06% | 1,489,944 |
| Jan 13, 2026 | 5.01 | 5.19 | 4.11 | 4.31 | 4.31 | -14.14% | 2,451,064 |
| Jan 12, 2026 | 4.69 | 5.28 | 4.67 | 5.02 | 5.02 | 7.96% | 1,068,323 |
| Jan 9, 2026 | 4.42 | 4.82 | 4.15 | 4.65 | 4.65 | 3.79% | 697,128 |
| Jan 8, 2026 | 4.50 | 4.89 | 4.09 | 4.48 | 4.48 | 2.99% | 766,689 |
| Jan 7, 2026 | 3.81 | 4.45 | 3.81 | 4.35 | 4.35 | 15.38% | 763,819 |
| Jan 6, 2026 | 3.96 | 3.99 | 3.55 | 3.77 | 3.77 | -5.75% | 614,135 |
| Jan 5, 2026 | 3.70 | 4.09 | 3.51 | 4.00 | 4.00 | 12.68% | 677,096 |
| Jan 2, 2026 | 3.28 | 3.94 | 3.20 | 3.55 | 3.55 | 10.94% | 522,532 |
| Dec 31, 2025 | 3.05 | 3.40 | 2.90 | 3.20 | 3.20 | 11.11% | 421,382 |
| Dec 30, 2025 | 2.56 | 3.18 | 2.44 | 2.88 | 2.88 | 17.55% | 366,314 |
| Dec 29, 2025 | 2.01 | 2.82 | 1.90 | 2.45 | 2.45 | 26.94% | 600,940 |
| Dec 26, 2025 | 2.05 | 2.20 | 1.87 | 1.93 | 1.93 | -5.39% | 100,526 |
| Dec 24, 2025 | 1.99 | 2.09 | 1.90 | 2.04 | 2.04 | 5.15% | 72,047 |
| Dec 23, 2025 | 1.86 | 2.00 | 1.82 | 1.94 | 1.94 | 6.01% | 71,168 |
| Dec 22, 2025 | 1.88 | 1.99 | 1.83 | 1.83 | 1.83 | -4.19% | 50,549 |
| Dec 19, 2025 | 1.86 | 2.27 | 1.80 | 1.91 | 1.91 | 2.69% | 501,325 |
| Dec 18, 2025 | 1.93 | 1.99 | 1.76 | 1.86 | 1.86 | -4.12% | 54,801 |
| Dec 17, 2025 | 1.86 | 1.99 | 1.86 | 1.94 | 1.94 | 0.52% | 51,391 |
| Dec 16, 2025 | 1.54 | 1.93 | 1.54 | 1.93 | 1.93 | 13.53% | 285,256 |
| Dec 15, 2025 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 2.41% | 33,461 |
| Dec 12, 2025 | 1.65 | 1.69 | 1.61 | 1.66 | 1.66 | -0.60% | 13,383 |
| Dec 11, 2025 | 1.61 | 1.75 | 1.59 | 1.67 | 1.67 | 8.44% | 91,829 |
| Dec 10, 2025 | 1.53 | 1.65 | 1.49 | 1.54 | 1.54 | - | 74,049 |
| Dec 9, 2025 | 1.50 | 1.60 | 1.47 | 1.54 | 1.54 | - | 98,745 |
| Dec 8, 2025 | 1.43 | 1.66 | 1.38 | 1.54 | 1.54 | 6.21% | 72,756 |
| Dec 5, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | -2.03% | 5,814 |
| Dec 4, 2025 | 1.46 | 1.60 | 1.30 | 1.48 | 1.48 | 2.07% | 90,422 |
| Dec 3, 2025 | 1.25 | 1.60 | 1.25 | 1.45 | 1.45 | 10.69% | 168,574 |
| Dec 2, 2025 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | - | 13,344 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.21 | 1.31 | 1.31 | -4.38% | 26,786 |
| Nov 28, 2025 | 1.30 | 1.42 | 1.29 | 1.37 | 1.37 | 4.58% | 32,824 |
| Nov 26, 2025 | 1.36 | 1.38 | 1.22 | 1.31 | 1.31 | -5.07% | 68,008 |
| Nov 25, 2025 | 1.24 | 1.40 | 1.14 | 1.38 | 1.38 | 7.39% | 51,760 |
| Nov 24, 2025 | 1.24 | 1.30 | 1.17 | 1.29 | 1.29 | 2.80% | 15,878 |
| Nov 21, 2025 | 1.15 | 1.32 | 1.12 | 1.25 | 1.25 | 6.84% | 84,442 |
| Nov 20, 2025 | 1.13 | 1.24 | 1.13 | 1.17 | 1.17 | 3.54% | 71,933 |
| Nov 19, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 6,118 |
| Nov 18, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 8,238 |
| Nov 17, 2025 | 1.23 | 1.27 | 1.15 | 1.15 | 1.15 | -8.00% | 85,980 |
| Nov 14, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 37,217 |
| Nov 13, 2025 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 48,465 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.62% | 13,554 |
| Nov 11, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 3.87% | 10,570 |
| Nov 10, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.90% | 16,620 |
| Nov 7, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 3.43% | 34,742 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 58,774 |
| Nov 5, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 43,483 |
| Nov 4, 2025 | 1.27 | 1.29 | 1.16 | 1.22 | 1.22 | -6.15% | 40,956 |
| Nov 3, 2025 | 1.40 | 1.44 | 1.28 | 1.30 | 1.30 | -9.09% | 65,678 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.39 | 1.43 | 1.43 | -4.67% | 52,573 |
| Oct 30, 2025 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -5.66% | 31,977 |
| Oct 29, 2025 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 48,189 |
| Oct 28, 2025 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 1.91% | 200,160 |
| Oct 27, 2025 | 1.54 | 1.65 | 1.48 | 1.57 | 1.57 | 2.61% | 1,245,859 |
| Oct 24, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 79,206 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | - | 328,547 |
| Oct 22, 2025 | 1.42 | 1.54 | 1.33 | 1.50 | 1.50 | 2.74% | 972,783 |
| Oct 21, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 5.04% | 69,488 |
| Oct 20, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | - | 21,681 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | -1.77% | 111,631 |
| Oct 16, 2025 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | -0.35% | 157,853 |
| Oct 15, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 93,528 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.26 | 1.45 | 1.45 | -2.68% | 436,832 |