TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
3.300
+0.220 (7.14%)
At close: Apr 28, 2026, 4:00 PM EDT
3.240
-0.060 (-1.82%)
After-hours: Apr 28, 2026, 6:07 PM EDT
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.50 | 3.01 | 3.30 | 3.30 | 7.14% | 566,042 |
| Apr 27, 2026 | 3.15 | 3.30 | 3.00 | 3.08 | 3.08 | -0.65% | 166,597 |
| Apr 24, 2026 | 2.73 | 3.18 | 2.63 | 3.10 | 3.10 | 13.14% | 383,184 |
| Apr 23, 2026 | 2.77 | 3.06 | 2.70 | 2.74 | 2.74 | -2.14% | 341,010 |
| Apr 22, 2026 | 2.86 | 2.96 | 2.72 | 2.80 | 2.80 | 3.70% | 150,728 |
| Apr 21, 2026 | 2.99 | 3.05 | 2.62 | 2.70 | 2.70 | -7.85% | 362,268 |
| Apr 20, 2026 | 2.94 | 3.08 | 2.72 | 2.93 | 2.93 | 8.52% | 221,464 |
| Apr 17, 2026 | 2.46 | 2.80 | 2.43 | 2.70 | 2.70 | 14.41% | 172,376 |
| Apr 16, 2026 | 2.34 | 2.43 | 2.34 | 2.36 | 2.36 | 0.43% | 57,267 |
| Apr 15, 2026 | 2.42 | 2.48 | 2.31 | 2.35 | 2.35 | -1.67% | 84,811 |
| Apr 14, 2026 | 2.49 | 2.56 | 2.25 | 2.39 | 2.39 | -0.42% | 73,389 |
| Apr 13, 2026 | 2.32 | 2.47 | 2.24 | 2.40 | 2.40 | 2.13% | 86,627 |
| Apr 10, 2026 | 2.31 | 2.47 | 2.30 | 2.35 | 2.35 | 3.52% | 92,898 |
| Apr 9, 2026 | 2.31 | 2.42 | 2.22 | 2.27 | 2.27 | -1.30% | 55,330 |
| Apr 8, 2026 | 2.20 | 2.41 | 2.20 | 2.30 | 2.30 | 5.99% | 113,741 |
| Apr 7, 2026 | 2.27 | 2.27 | 2.15 | 2.17 | 2.17 | -4.41% | 50,384 |
| Apr 6, 2026 | 2.29 | 2.36 | 2.16 | 2.27 | 2.27 | 0.44% | 51,706 |
| Apr 2, 2026 | 2.23 | 2.30 | 2.05 | 2.26 | 2.26 | 2.73% | 98,883 |
| Apr 1, 2026 | 2.07 | 2.45 | 2.07 | 2.20 | 2.20 | 7.84% | 129,677 |
| Mar 31, 2026 | 1.92 | 2.13 | 1.92 | 2.04 | 2.04 | -0.49% | 103,380 |
| Mar 30, 2026 | 2.15 | 2.15 | 1.52 | 2.05 | 2.05 | -12.77% | 339,488 |
| Mar 27, 2026 | 2.65 | 2.65 | 2.35 | 2.35 | 2.35 | -9.96% | 89,049 |
| Mar 26, 2026 | 2.69 | 2.82 | 2.56 | 2.61 | 2.61 | -2.97% | 44,323 |
| Mar 25, 2026 | 2.79 | 2.85 | 2.69 | 2.69 | 2.69 | -2.54% | 31,508 |
| Mar 24, 2026 | 2.50 | 2.84 | 2.50 | 2.76 | 2.76 | 7.39% | 117,910 |
| Mar 23, 2026 | 2.48 | 2.70 | 2.46 | 2.57 | 2.57 | 1.98% | 87,102 |
| Mar 20, 2026 | 2.70 | 2.82 | 2.52 | 2.52 | 2.52 | -4.91% | 109,862 |
| Mar 19, 2026 | 2.70 | 2.84 | 2.54 | 2.65 | 2.65 | -1.12% | 179,183 |
| Mar 18, 2026 | 2.70 | 2.77 | 2.62 | 2.68 | 2.68 | -0.74% | 96,622 |
| Mar 17, 2026 | 2.95 | 2.98 | 2.70 | 2.70 | 2.70 | -9.09% | 201,312 |
| Mar 16, 2026 | 2.80 | 3.10 | 2.79 | 2.97 | 2.97 | 6.45% | 268,752 |
| Mar 13, 2026 | 2.87 | 3.00 | 2.74 | 2.79 | 2.79 | -1.06% | 759,997 |
| Mar 12, 2026 | 2.80 | 2.87 | 2.67 | 2.82 | 2.82 | 1.44% | 89,753 |
| Mar 11, 2026 | 2.71 | 2.87 | 2.71 | 2.78 | 2.78 | 4.12% | 187,635 |
| Mar 10, 2026 | 2.75 | 3.05 | 2.67 | 2.67 | 2.67 | -2.91% | 243,693 |
| Mar 9, 2026 | 2.59 | 2.76 | 2.54 | 2.75 | 2.75 | 2.61% | 94,784 |
| 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 |