TROOPS Inc (TROO) Historical Stock Data
1.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TROO is up 3.46% a day on average. There have been 26 days where TROOPS Inc closed green and 4 days where TROO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 1.86 | 1.94 | ↑$0.08 (4.30%) | 1.86 | 1.98 | 39.86K |
| 2025-12-16 | 1.54 | 1.93 | ↑$0.39 (25.32%) | 1.54 | 1.93 | 283K |
| 2025-12-15 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.65 | 1.75 | 21.60K |
| 2025-12-12 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.61 | 1.69 | 13.36K |
| 2025-12-11 | 1.61 | 1.67 | ↑$0.07 (4.05%) | 1.60 | 1.74 | 91.79K |
| 2025-12-10 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.53 | 1.65 | 29.12K |
| 2025-12-09 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.47 | 1.60 | 98.71K |
| 2025-12-08 | 1.43 | 1.54 | ↑$0.11 (7.66%) | 1.38 | 1.65 | 72.66K |
| 2025-12-05 | 1.37 | 1.45 | ↑$0.08 (5.83%) | 1.37 | 1.45 | 5.81K |
| 2025-12-04 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.30 | 1.60 | 57.92K |
| 2025-12-03 | 1.25 | 1.45 | ↑$0.20 (16.00%) | 1.25 | 1.59 | 168.46K |
| 2025-12-02 | 1.22 | 1.31 | ↑$0.09 (7.38%) | 1.22 | 1.34 | 13.29K |
| 2025-12-01 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.21 | 1.37 | 17.21K |
| 2025-11-28 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.29 | 1.42 | 32.82K |
| 2025-11-26 | 1.22 | 1.31 | ↑$0.09 (7.38%) | 1.22 | 1.38 | 44.67K |
| 2025-11-25 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.14 | 1.40 | 50.72K |
| 2025-11-24 | 1.24 | 1.29 | ↑$0.04 (3.63%) | 1.17 | 1.30 | 11.26K |
| 2025-11-21 | 1.15 | 1.25 | ↑$0.10 (8.70%) | 1.12 | 1.32 | 84.44K |
| 2025-11-20 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.13 | 1.24 | 71.89K |
| 2025-11-19 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.15 | 3.47K |
| 2025-11-18 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.17 | 8.23K |
| 2025-11-17 | 1.27 | 1.15 | ↓$0.12 (-9.48%) | 1.15 | 1.27 | 62.10K |
| 2025-11-14 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.24 | 1.28 | 37.10K |
| 2025-11-13 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 48.16K |
| 2025-11-12 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.29 | 13.38K |
| 2025-11-11 | 1.24 | 1.29 | ↑$0.05 (3.83%) | 1.24 | 1.30 | 9.22K |
| 2025-11-10 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.25 | 16.62K |
| 2025-11-07 | 1.15 | 1.21 | ↑$0.06 (4.78%) | 1.15 | 1.22 | 24.22K |
| 2025-11-06 | 1.19 | 1.17 | ↓$0.02 (-2.10%) | 1.17 | 1.19 | 39.83K |
| 2025-11-05 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.15 | 1.21 | 22.87K |
Create an account or log in to view more rows.
$TROO This may be your last opportunity to buy on the cheap??
$TROO BULLS ALPHA
BEARS BETA
$TROO whelp. you win this round. goodluck
$TROO Powell save me
$TROO GET IN mofos!!!
$TROO has just been halted from trading due to volatility.
$TROO has just been halted from trading due to volatility.
$TROO has just been halted from trading due to volatility.
$TROO has just been halted from trading due to volatility.
$TROO has just been halted from trading due to volatility.