Get the Stockscreener App
2.88
3.36%
-0.10
Tzero Group Inc. Stock (TZROP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $2.90 | $2.88 | $0.02 | 4,375.0 | -3.36% |
| May 16, 2025 | $2.98 | $2.51 | $0.47 | 1,401.0 | +18.73% |
| May 15, 2025 | $2.51 | $2.51 | $0.00 | 366.0 | +0.00% |
| May 13, 2025 | $2.65 | $2.50 | $0.15 | 7,312.0 | +0.40% |
| May 12, 2025 | $3.14 | $2.50 | $0.64 | 7,014.0 | -13.19% |
| May 08, 2025 | $3.10 | $2.88 | $0.22 | 4,712.0 | +0.00% |
| May 07, 2025 | $2.88 | $2.88 | $0.00 | 352.0 | +4.73% |
| May 06, 2025 | $3.19 | $2.75 | $0.44 | 3,362.0 | +0.00% |
| May 05, 2025 | $3.34 | $2.50 | $0.84 | 11,306.0 | -19.12% |
| May 02, 2025 | $3.49 | $3.00 | $0.49 | 3,420.0 | +8.28% |
| May 01, 2025 | $3.14 | $3.14 | $0.00 | 301.0 | -6.27% |
| Apr 30, 2025 | $3.35 | $3.25 | $0.10 | 2,726.0 | -4.29% |
| Apr 29, 2025 | $3.50 | $3.00 | $0.50 | 7,959.0 | +26.81% |
| Apr 28, 2025 | $2.76 | $2.73 | $0.03 | 3,284.0 | +8.24% |
| Apr 25, 2025 | $2.73 | $2.50 | $0.23 | 2,706.0 | -3.77% |
| Apr 24, 2025 | $2.65 | $2.50 | $0.15 | 1,954.0 | +10.42% |
| Apr 23, 2025 | $2.70 | $2.35 | $0.35 | 3,607.0 | -4.00% |
| Apr 22, 2025 | $2.75 | $2.30 | $0.45 | 16,812.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.49 | $2.50 | $0.99 | 43,921.0 | -14.03% |
| 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 | 278,134.0 | +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):