TROOPS Inc (TROO) Historical Stock Data
1.40 ↑0.31 (28.44%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TROO is down -0.42% a day on average. There have been 14 days where TROOPS Inc closed green and 16 days where TROO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.04 | 1.13 | 61.70K |
| 2024-04-22 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.14 | 11.29K |
| 2024-04-19 | 1.11 | 1.10 | ↓$0.01 (-0.89%) | 1.10 | 1.13 | 8.58K |
| 2024-04-18 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.14 | 2.27K |
| 2024-04-17 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.15 | 3K |
| 2024-04-16 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.18 | 71.79K |
| 2024-04-15 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.17 | 1.25 | 12.66K |
| 2024-04-12 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.13 | 1.24 | 8.82K |
| 2024-04-11 | 1.21 | 1.22 | ↑$0.01 (1.24%) | 1.20 | 1.24 | 8.08K |
| 2024-04-10 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.20 | 1.24 | 4.35K |
| 2024-04-09 | 1.22 | 1.23 | ↑$0.01 (1.18%) | 1.21 | 1.25 | 9.42K |
| 2024-04-08 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.18 | 1.27 | 9.07K |
| 2024-04-05 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.17 | 1.23 | 10.44K |
| 2024-04-04 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.20 | 1.26 | 13.67K |
| 2024-04-03 | 1.18 | 1.25 | ↑$0.07 (6.36%) | 1.15 | 1.26 | 11.77K |
| 2024-04-02 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.19 | 1.32 | 23.42K |
| 2024-04-01 | 1.35 | 1.33 | ↓$0.02 (-1.47%) | 1.33 | 1.36 | 11.16K |
| 2024-03-28 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.31 | 1.37 | 27.72K |
| 2024-03-27 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.29 | 1.40 | 27.14K |
| 2024-03-26 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.33 | 1.46 | 59.88K |
| 2024-03-25 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.34 | 1.41 | 50.77K |
| 2024-03-22 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.36 | 1.55 | 154.84K |
| 2024-03-21 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.50 | 1.75 | 2.04M |
| 2024-03-20 | 1.73 | 1.63 | ↓$0.10 (-5.78%) | 1.61 | 1.73 | 23.48K |
| 2024-03-19 | 1.66 | 1.72 | ↑$0.06 (3.61%) | 1.66 | 1.85 | 1.20K |
| 2024-03-18 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.63 | 1.71 | 2.62K |
| 2024-03-15 | 1.60 | 1.69 | ↑$0.09 (5.95%) | 1.56 | 1.69 | 7.56K |
| 2024-03-14 | 1.70 | 1.60 | ↓$0.10 (-5.82%) | 1.56 | 1.78 | 79.89K |
| 2024-03-13 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.68 | 1.70 | 5.82K |
| 2024-03-12 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.80 | 1.80 | 455 |
Create an account or log in to view more rows.
$TROO nothing drops
$TROO News Plz.....
$TROO eyeing for a scalp
$TROO green is good
$TROO when's the offering?
$TROO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TROO oversold! Buy the dip
$TROO has just been halted from trading due to volatility.
$TROO I'm not afraid.
I'm long
And I'm strong..........
$TROO to the moon!!! lfG