Get the Stockscreener App
1.98
1.00%
-0.02
Tzero Group Inc. Stock (TZROP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 04, 2026 | $2.46 | $1.98 | $0.48 | 14,259.0 | -1.00% |
| May 01, 2026 | $2.45 | $2.00 | $0.45 | 19,263.0 | -10.71% |
| Apr 30, 2026 | $2.27 | $2.24 | $0.03 | 15,884.0 | -2.18% |
| Apr 29, 2026 | $2.29 | $2.22 | $0.07 | 8,638.0 | +14.50% |
| Apr 28, 2026 | $2.22 | $1.97 | $0.25 | 17,989.0 | -4.76% |
| Apr 27, 2026 | $2.10 | $2.10 | $0.00 | 3,152.0 | +10.53% |
| Apr 24, 2026 | $2.05 | $1.90 | $0.15 | 6,076.0 | -13.64% |
| Apr 23, 2026 | $2.29 | $1.91 | $0.38 | 16,173.0 | +25.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.46 | $1.98 | $0.48 | 52,019.0 | -11.61% |
| Apr, 2026 | $2.29 | $1.05 | $1.24 | 310,342.0 | +35.76% |
| Mar, 2026 | $2.20 | $0.72 | $1.48 | 157,837.0 | -25.00% |
| Feb, 2026 | $2.98 | $2.00 | $0.98 | 42,852.0 | +0.00% |
| Jan, 2026 | $3.34 | $2.20 | $1.14 | 124,431.0 | -33.33% |
Tzero Group Inc. Stock (TZROP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.49 | $2.65 | $0.84 | 68,729.0 | +20.44% |
| Nov, 2025 | $3.99 | $2.74 | $1.25 | 85,805.0 | -15.69% |
| Oct, 2025 | $3.60 | $2.31 | $1.29 | 158,292.0 | +1.56% |
| Sep, 2025 | $3.55 | $2.11 | $1.44 | 326,676.0 | +3.23% |
| Aug, 2025 | $4.75 | $3.10 | $1.65 | 120,057.0 | -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% |
0.27%
0.34%
Cap:
|
Volume (24h):