Get the Stockscreener App
2.44
18.67%
-0.56
After Hours:
4.18
1.74
+71.31%
Tzero Group Inc. Stock (TZROP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $2.93 | $2.36 | $0.57 | 13,913.0 | -18.67% |
| Oct 07, 2025 | $3.00 | $2.70 | $0.30 | 10,355.0 | +0.00% |
| Oct 06, 2025 | $3.00 | $2.90 | $0.10 | 862.0 | +0.00% |
| Oct 03, 2025 | $3.05 | $3.00 | $0.05 | 4,300.0 | -0.33% |
| Oct 02, 2025 | $3.10 | $3.01 | $0.09 | 2,885.0 | -5.94% |
| Sep 30, 2025 | $3.20 | $2.70 | $0.50 | 10,555.0 | +25.49% |
| Sep 29, 2025 | $3.10 | $2.51 | $0.59 | 10,469.0 | -10.53% |
| Sep 26, 2025 | $3.27 | $2.85 | $0.42 | 958.0 | -8.06% |
| Sep 25, 2025 | $3.10 | $3.10 | $0.00 | 902.0 | -0.64% |
| Sep 24, 2025 | $3.25 | $3.12 | $0.13 | 1,785.0 | -2.50% |
| Sep 23, 2025 | $3.20 | $3.10 | $0.10 | 5,809.0 | +8.47% |
| Sep 22, 2025 | $3.14 | $2.61 | $0.53 | 5,057.0 | +3.51% |
| Sep 19, 2025 | $3.00 | $2.80 | $0.20 | 5,740.0 | +1.79% |
| Sep 18, 2025 | $2.80 | $2.50 | $0.30 | 6,000.0 | +11.11% |
| Sep 17, 2025 | $3.22 | $2.52 | $0.70 | 6,243.0 | -3.08% |
| Sep 16, 2025 | $2.77 | $2.60 | $0.17 | 5,044.0 | -5.11% |
| Sep 15, 2025 | $3.10 | $2.74 | $0.36 | 5,778.0 | -14.91% |
| Sep 12, 2025 | $3.55 | $3.15 | $0.40 | 6,797.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $3.10 | $2.36 | $0.74 | 32,315.0 | -23.75% |
| Sep, 2025 | $3.55 | $2.11 | $1.44 | 163,338.0 | +3.23% |
| 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):