Get the Stockscreener App
0.5922
1.31%
-0.00785
After Hours:
.59
-0.00215
-0.36%
Troops Inc Stock (TROO) Price History
The historical daily chart and data for Troops Inc stock (TROO), show that the latest closing stock price as of May 09, 2025, is $0.5922.
- Troops Inc all-time high stock price is $6.13, occurred on January 20, 2022.
- The lowest Troops Inc stock price recorded was $0.4878 on April 15, 2025. Since then, Troops Inc's stock price has risen over 21.39% to $0.5922 now.
- The 52-week high stock price for TROO is $4.89, representing a 725.80% increase from the current share price, occurred on August 22, 2024.
- The 52-week low stock price for TROO is $0.4878, indicating a -17.62% decrease from the current share price, occurred on April 15, 2025.
- The closing price of Troops Inc (TROO) stock in the beginning of 2024 was $5.15. The stock closed the year at $2.1842, a loss of over -57.59% for the year.
The table below shows more information about TROO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.6199 | $0.5912 | $0.0287 | 95,181.0 | -1.31% |
| May 08, 2025 | $0.6299 | $0.58 | $0.0499 | 114,013.0 | -3.23% |
| May 07, 2025 | $0.7925 | $0.555 | $0.2375 | 3,470,510.0 | +6.88% |
| May 06, 2025 | $0.63 | $0.5501 | $0.0799 | 147,081.0 | +4.13% |
| May 05, 2025 | $0.58 | $0.55 | $0.03 | 76,509.0 | +8.81% |
| May 02, 2025 | $0.56 | $0.512 | $0.048 | 40,872.0 | +0.18% |
| May 01, 2025 | $0.528 | $0.50 | $0.028 | 8,326.0 | +1.61% |
| Apr 30, 2025 | $0.535 | $0.503 | $0.032 | 38,888.0 | -4.93% |
| Apr 29, 2025 | $0.535 | $0.5031 | $0.0319 | 11,046.0 | +1.55% |
| Apr 28, 2025 | $0.545 | $0.50 | $0.045 | 15,792.0 | +0.17% |
| Apr 25, 2025 | $0.545 | $0.5122 | $0.0328 | 26,239.0 | -4.57% |
| Apr 24, 2025 | $0.545 | $0.5111 | $0.0339 | 17,591.0 | +0.55% |
| Apr 23, 2025 | $0.55 | $0.5132 | $0.0368 | 23,804.0 | +8.38% |
| Apr 22, 2025 | $0.5549 | $0.50 | $0.0549 | 11,347.0 | -8.47% |
| Apr 21, 2025 | $0.5639 | $0.51 | $0.0539 | 449,834.0 | +0.53% |
| Apr 17, 2025 | $0.574 | $0.511 | $0.063 | 80,660.0 | -1.95% |
| Apr 16, 2025 | $0.561 | $0.52 | $0.041 | 22,412.0 | -1.19% |
| Apr 15, 2025 | $0.574 | $0.4878 | $0.0862 | 19,911.0 | -2.26% |
| Apr 14, 2025 | $0.579 | $0.544 | $0.035 | 4,818.0 | +5.51% |
| Apr 11, 2025 | $0.579 | $0.5255 | $0.0535 | 6,254.0 | +3.52% |
| Apr 10, 2025 | $0.579 | $0.515 | $0.064 | 29,973.0 | -0.85% |
| Apr 09, 2025 | $0.5727 | $0.505 | $0.0677 | 66,616.0 | -1.85% |
Troops Inc Stock (TROO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Troops Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TROO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Troops Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Troops Inc Stock (TROO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.7925 | $0.50 | $0.2925 | 4,047,673.0 | +17.72% |
| Apr, 2025 | $0.8703 | $0.4878 | $0.3825 | 5,039,258.0 | -33.22% |
| Mar, 2025 | $1.53 | $0.73 | $0.80 | 5,777,094.0 | -30.90% |
| Feb, 2025 | $1.65 | $1.08 | $0.5699 | 852,933.0 | -27.33% |
| Jan, 2025 | $2.19 | $1.45 | $0.7372 | 7,271,504.0 | -8.54% |
Troops Inc Stock (TROO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.05 | $1.52 | $1.53 | 1,172,368.0 | -4.89% |
| Nov, 2024 | $2.70 | $1.59 | $1.11 | 230,920.0 | -17.12% |
| Oct, 2024 | $3.41 | $2.05 | $1.36 | 125,684.0 | -35.18% |
| Sep, 2024 | $4.66 | $2.75 | $1.91 | 661,391.0 | -21.80% |
| Aug, 2024 | $4.89 | $3.37 | $1.52 | 2,042,191.0 | +27.70% |
| Jul, 2024 | $4.39 | $2.01 | $2.38 | 2,951,094.0 | +66.50% |
| Jun, 2024 | $2.14 | $1.47 | $0.67 | 536,625.0 | +31.86% |
| May, 2024 | $1.60 | $0.7286 | $0.8714 | 2,587,089.0 | +38.26% |
| Apr, 2024 | $1.80 | $1.04 | $0.7595 | 8,244,751.0 | -17.52% |
| Mar, 2024 | $1.91 | $1.29 | $0.6181 | 2,815,123.0 | -22.60% |
| Feb, 2024 | $2.07 | $1.70 | $0.3695 | 720,015.0 | -6.84% |
| Jan, 2024 | $3.08 | $1.65 | $1.43 | 773,397.0 | -36.45% |
Troops Inc Stock (TROO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.20 | $2.06 | $1.13 | 566,048.0 | +10.67% |
| Nov, 2023 | $4.15 | $2.58 | $1.57 | 566,132.0 | -30.54% |
| Oct, 2023 | $4.72 | $3.51 | $1.21 | 2,115,975.0 | -5.12% |
| Sep, 2023 | $4.20 | $3.52 | $0.68 | 584,847.0 | +9.33% |
| Aug, 2023 | $4.65 | $3.29 | $1.36 | 351,832.0 | -17.76% |
| Jul, 2023 | $4.79 | $3.78 | $1.01 | 193,569.0 | +14.29% |
| Jun, 2023 | $4.30 | $3.07 | $1.23 | 259,722.0 | +17.01% |
| May, 2023 | $4.99 | $3.11 | $1.88 | 222,345.0 | -28.21% |
| Apr, 2023 | $4.95 | $3.23 | $1.72 | 296,853.0 | +33.80% |
| Mar, 2023 | $3.60 | $2.79 | $0.8099 | 139,360.0 | +10.75% |
| Feb, 2023 | $3.99 | $2.80 | $1.19 | 381,724.0 | -2.53% |
| Jan, 2023 | $3.50 | $1.92 | $1.58 | 365,568.0 | +50.56% |
0.69%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):