Get the Stockscreener App
1.07
0.19%
+0.002
After Hours:
1.07
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 21, 2024, is $1.07.
- TROOPS Inc all-time high stock price is $6.13, occurred on January 20, 2022.
- The lowest TROOPS Inc stock price recorded was $0.9138 on May 16, 2024. Since then, TROOPS Inc's stock price has risen over 17.09% to $1.07 now.
- The 52-week high stock price for TROO is $4.7901, representing a 347.67% increase from the current share price, occurred on July 24, 2023.
- The 52-week low stock price for TROO is $0.9138, indicating a -14.60% decrease from the current share price, occurred on May 16, 2024.
- The closing price of TROOPS Inc (TROO) stock in the beginning of 2023 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 21, 2024 | $1.07 | $1.00 | $0.07 | 51,940.0 | +0.19% |
| May 20, 2024 | $1.10 | $0.9999 | $0.1001 | 261,511.0 | +5.43% |
| May 17, 2024 | $1.09 | $0.9999 | $0.0901 | 20,324.0 | -1.65% |
| May 16, 2024 | $1.16 | $0.9138 | $0.2462 | 199,224.0 | +5.17% |
| May 15, 2024 | $0.9797 | $0.9596 | $0.0201 | 10,786.0 | -0.02% |
| May 14, 2024 | $1.04 | $0.954 | $0.086 | 30,739.0 | -1.98% |
| May 13, 2024 | $1.00 | $0.9506 | $0.0494 | 15,135.0 | -0.06% |
| May 10, 2024 | $1.03 | $1.00 | $0.03 | 10,491.0 | -1.96% |
| May 09, 2024 | $1.02 | $0.9917 | $0.0283 | 11,004.0 | +0.99% |
| May 08, 2024 | $1.05 | $0.9848 | $0.0652 | 25,655.0 | -1.94% |
| May 07, 2024 | $1.20 | $0.93 | $0.2742 | 179,165.0 | -11.97% |
| May 06, 2024 | $1.21 | $1.13 | $0.08 | 18,865.0 | +0.00% |
| May 03, 2024 | $1.28 | $1.10 | $0.18 | 198,178.0 | -3.31% |
| May 02, 2024 | $1.60 | $1.15 | $0.45 | 532,362.0 | -5.47% |
| May 01, 2024 | $1.40 | $1.12 | $0.2755 | 214,407.0 | +13.27% |
| Apr 30, 2024 | $1.22 | $1.09 | $0.1297 | 32,975.0 | -1.74% |
| Apr 29, 2024 | $1.34 | $1.12 | $0.22 | 86,733.0 | -12.21% |
| Apr 26, 2024 | $1.33 | $1.22 | $0.11 | 62,924.0 | -2.24% |
| Apr 25, 2024 | $1.45 | $1.25 | $0.20 | 354,080.0 | -4.96% |
| Apr 24, 2024 | $1.80 | $1.09 | $0.7095 | 7,435,078.0 | +29.36% |
| Apr 23, 2024 | $1.13 | $1.04 | $0.09 | 61,700.0 | +1.87% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.60 | $0.9138 | $0.6862 | 1,831,726.0 | -5.31% |
| 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% |
TROOPS Inc Stock (TROO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.45 | $1.80 | $0.65 | 133,653.0 | +7.60% |
| Nov, 2022 | $2.08 | $1.53 | $0.55 | 306,519.0 | +6.84% |
| Oct, 2022 | $2.24 | $0.9792 | $1.26 | 514,759.0 | +76.96% |
| Sep, 2022 | $2.32 | $1.01 | $1.31 | 577,463.0 | -39.34% |
| Aug, 2022 | $2.68 | $1.77 | $0.91 | 202,945.0 | -31.92% |
| Jul, 2022 | $3.00 | $2.10 | $0.90 | 627,398.0 | +20.65% |
| Jun, 2022 | $2.89 | $2.01 | $0.88 | 184,103.0 | -23.31% |
| May, 2022 | $3.68 | $2.60 | $1.08 | 684,606.0 | -17.84% |
| Apr, 2022 | $5.20 | $3.21 | $1.99 | 7,106,527.0 | -20.83% |
| Mar, 2022 | $4.99 | $2.15 | $2.84 | 2,657,741.0 | -3.57% |
| Feb, 2022 | $5.00 | $3.58 | $1.42 | 569,308.0 | -2.86% |
| Jan, 2022 | $6.13 | $4.45 | $1.68 | 793,891.0 | +0.00% |
1.26%
Cap:
|
Volume (24h):