Get the Stockscreener App
3.22
3.88%
-0.13
Tzero Group Inc. Stock (TZROP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $3.55 | $3.15 | $0.40 | 6,657.0 | -3.88% |
| Sep 09, 2025 | $3.45 | $3.32 | $0.13 | 3,135.0 | +3.08% |
| Sep 08, 2025 | $3.40 | $3.00 | $0.40 | 5,831.0 | +4.84% |
| Sep 05, 2025 | $3.25 | $2.92 | $0.33 | 6,796.0 | +6.90% |
| Sep 04, 2025 | $3.00 | $2.60 | $0.40 | 5,334.0 | +16.00% |
| Sep 03, 2025 | $3.00 | $2.45 | $0.55 | 7,997.0 | +18.48% |
| Sep 02, 2025 | $3.15 | $2.11 | $1.04 | 41,317.0 | -31.94% |
| Aug 29, 2025 | $3.70 | $3.10 | $0.60 | 5,010.0 | -20.51% |
| Aug 28, 2025 | $3.90 | $3.90 | $0.00 | 396.0 | +8.33% |
| Aug 27, 2025 | $3.60 | $3.50 | $0.10 | 1,402.0 | -2.70% |
| Aug 26, 2025 | $3.99 | $3.70 | $0.29 | 10,154.0 | +7.25% |
| Aug 25, 2025 | $3.45 | $3.40 | $0.05 | 6,009.0 | -1.43% |
| Aug 22, 2025 | $3.50 | $3.38 | $0.12 | 5,988.0 | +2.94% |
| Aug 21, 2025 | $3.90 | $3.40 | $0.50 | 7,320.0 | -2.86% |
| Aug 19, 2025 | $3.95 | $3.50 | $0.45 | 3,435.0 | -11.39% |
| Aug 18, 2025 | $3.95 | $3.40 | $0.55 | 2,945.0 | +17.56% |
| Aug 15, 2025 | $3.95 | $3.36 | $0.59 | 2,028.0 | -4.00% |
| Aug 14, 2025 | $3.99 | $3.50 | $0.49 | 6,379.0 | -12.28% |
Tzero Group Inc. Stock (TZROP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tzero Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TZROP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tzero Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tzero Group Inc. Stock (TZROP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.55 | $2.11 | $1.44 | 77,067.0 | +3.87% |
| Aug, 2025 | $4.75 | $3.10 | $1.65 | 97,086.0 | -27.06% |
| Jul, 2025 | $5.10 | $2.73 | $2.37 | 200,630.0 | +21.78% |
| Jun, 2025 | $3.50 | $2.50 | $1.00 | 76,547.0 | +48.51% |
| May, 2025 | $3.49 | $2.10 | $1.39 | 97,421.0 | -29.85% |
| Apr, 2025 | $3.50 | $2.00 | $1.50 | 95,058.0 | +11.67% |
| Mar, 2025 | $4.75 | $2.05 | $2.70 | 175,165.0 | -27.71% |
| Feb, 2025 | $5.05 | $4.15 | $0.90 | 167,632.0 | -14.43% |
| Jan, 2025 | $4.85 | $2.80 | $2.05 | 279,293.0 | +42.65% |
Tzero Group Inc. Stock (TZROP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.45 | $2.29 | $2.16 | 189,066.0 | +8.33% |
| Nov, 2024 | $3.11 | $1.40 | $1.71 | 192,529.0 | +7.14% |
| Oct, 2024 | $3.24 | $2.54 | $0.70 | 138,405.0 | -13.31% |
| Sep, 2024 | $3.24 | $1.20 | $2.04 | 183,677.0 | +135.77% |
| Aug, 2024 | $1.77 | $1.20 | $0.57 | 80,050.0 | -16.97% |
| Jul, 2024 | $2.00 | $1.50 | $0.50 | 113,043.0 | -13.16% |
| Jun, 2024 | $2.25 | $1.75 | $0.50 | 119,297.0 | -5.00% |
| May, 2024 | $2.95 | $1.97 | $0.98 | 128,398.0 | -31.27% |
| Apr, 2024 | $3.68 | $2.75 | $0.93 | 151,786.0 | -20.27% |
| Mar, 2024 | $3.74 | $1.72 | $2.02 | 244,509.0 | +92.11% |
| Feb, 2024 | $2.15 | $1.50 | $0.65 | 202,034.0 | -5.00% |
| Jan, 2024 | $2.34 | $1.76 | $0.58 | 140,550.0 | -2.44% |
Tzero Group Inc. Stock (TZROP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.87 | $1.86 | $1.01 | 236,521.0 | -8.89% |
| Nov, 2023 | $2.61 | $1.85 | $0.76 | 132,198.0 | -11.42% |
| Oct, 2023 | $2.95 | $2.25 | $0.70 | 123,445.0 | -5.93% |
| Sep, 2023 | $3.30 | $2.50 | $0.80 | 107,392.0 | -17.68% |
| Aug, 2023 | $4.00 | $2.75 | $1.25 | 148,273.0 | -18.00% |
| Jul, 2023 | $4.80 | $3.25 | $1.55 | 299,358.0 | +17.65% |
| Jun, 2023 | $3.69 | $2.50 | $1.19 | 314,324.0 | -2.86% |
| May, 2023 | $4.00 | $2.50 | $1.50 | 113,841.0 | +6.38% |
| Apr, 2023 | $4.20 | $3.00 | $1.20 | 171,948.0 | -14.55% |
| Mar, 2023 | $3.95 | $2.80 | $1.15 | 288,419.0 | +8.45% |
| Feb, 2023 | $4.50 | $3.25 | $1.25 | 232,697.0 | -11.03% |
| Jan, 2023 | $4.90 | $3.30 | $1.60 | 246,852.0 | -0.25% |
5.71%
0.34%
Cap:
|
Volume (24h):