TROOPS, Inc. - Ordinary Shares (TROO)
3.9800
+0.1200 (3.11%)
NASDAQ · Last Trade: Feb 4th, 10:13 AM EST
Historical Prices For TROOPS, Inc. - Ordinary Shares (TROO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 3.90 | 3.99 | 3.57 | 3.86 | 421,333 | 3.86 |
| 2/02/2026 | 3.93 | 4.11 | 3.79 | 3.81 | 879,785 | 3.81 |
| 1/30/2026 | 3.99 | 4.14 | 3.85 | 3.93 | 336,634 | 3.93 |
| 1/29/2026 | 3.70 | 4.07 | 3.53 | 3.97 | 247,380 | 3.97 |
| 1/28/2026 | 3.44 | 3.80 | 3.35 | 3.61 | 361,092 | 3.61 |
| 1/27/2026 | 3.75 | 3.75 | 3.39 | 3.39 | 270,319 | 3.39 |
| 1/26/2026 | 3.71 | 3.85 | 3.63 | 3.73 | 161,241 | 3.73 |
| 1/23/2026 | 3.96 | 4.05 | 3.63 | 3.70 | 330,809 | 3.70 |
| 1/22/2026 | 3.92 | 4.08 | 3.85 | 3.95 | 275,874 | 3.95 |
| 1/21/2026 | 3.77 | 4.05 | 3.69 | 3.88 | 362,877 | 3.88 |
| 1/20/2026 | 3.84 | 3.99 | 3.61 | 3.68 | 378,258 | 3.68 |
| 1/16/2026 | 4.15 | 4.38 | 3.95 | 4.03 | 396,842 | 4.03 |
| 1/15/2026 | 3.74 | 4.33 | 3.53 | 4.12 | 549,008 | 4.12 |
| 1/14/2026 | 4.43 | 4.69 | 3.58 | 3.79 | 1,489,893 | 3.79 |
| 1/13/2026 | 5.01 | 5.19 | 4.11 | 4.31 | 2,447,687 | 4.31 |
| 1/12/2026 | 4.69 | 5.28 | 4.67 | 5.02 | 1,065,033 | 5.02 |
| 1/09/2026 | 4.42 | 4.82 | 4.15 | 4.65 | 697,128 | 4.65 |
| 1/08/2026 | 4.50 | 4.89 | 4.09 | 4.48 | 765,826 | 4.48 |
| 1/07/2026 | 3.81 | 4.45 | 3.81 | 4.35 | 761,395 | 4.35 |
| 1/06/2026 | 3.96 | 3.99 | 3.55 | 3.77 | 613,788 | 3.77 |
| 1/05/2026 | 3.70 | 4.09 | 3.51 | 4.00 | 665,110 | 4.00 |
| 1/02/2026 | 3.28 | 3.94 | 3.20 | 3.55 | 522,532 | 3.55 |
| 12/31/2025 | 3.05 | 3.40 | 2.90 | 3.20 | 421,382 | 3.20 |
| 12/30/2025 | 2.56 | 3.18 | 2.44 | 2.88 | 365,515 | 2.88 |
| 12/29/2025 | 2.01 | 2.82 | 1.90 | 2.45 | 599,872 | 2.45 |
| 12/26/2025 | 2.05 | 2.20 | 1.87 | 1.93 | 100,526 | 1.93 |
| 12/24/2025 | 1.99 | 2.09 | 1.90 | 2.04 | 72,047 | 2.04 |
| 12/23/2025 | 1.86 | 2.00 | 1.82 | 1.94 | 71,168 | 1.94 |
| 12/22/2025 | 1.88 | 1.99 | 1.83 | 1.83 | 42,641 | 1.83 |
| 12/19/2025 | 1.86 | 2.27 | 1.80 | 1.91 | 501,325 | 1.91 |
| 12/18/2025 | 1.93 | 1.99 | 1.76 | 1.86 | 54,801 | 1.86 |
| 12/17/2025 | 1.86 | 1.99 | 1.86 | 1.94 | 50,290 | 1.94 |
| 12/16/2025 | 1.54 | 1.93 | 1.54 | 1.93 | 284,081 | 1.93 |
| 12/15/2025 | 1.68 | 1.75 | 1.65 | 1.70 | 33,461 | 1.70 |
| 12/12/2025 | 1.65 | 1.69 | 1.61 | 1.66 | 13,383 | 1.66 |
| 12/11/2025 | 1.61 | 1.75 | 1.59 | 1.67 | 91,814 | 1.67 |
| 12/10/2025 | 1.53 | 1.65 | 1.49 | 1.54 | 74,012 | 1.54 |
| 12/09/2025 | 1.50 | 1.60 | 1.47 | 1.54 | 98,745 | 1.54 |
| 12/08/2025 | 1.43 | 1.66 | 1.38 | 1.54 | 72,756 | 1.54 |
| 12/05/2025 | 1.37 | 1.45 | 1.37 | 1.45 | 5,814 | 1.45 |
| 12/04/2025 | 1.46 | 1.60 | 1.30 | 1.48 | 90,411 | 1.48 |
| 12/03/2025 | 1.25 | 1.60 | 1.25 | 1.45 | 168,558 | 1.45 |
| 12/02/2025 | 1.22 | 1.34 | 1.22 | 1.31 | 13,344 | 1.31 |
| 12/01/2025 | 1.37 | 1.37 | 1.21 | 1.31 | 26,786 | 1.31 |
| 11/28/2025 | 1.30 | 1.42 | 1.28 | 1.37 | 32,824 | 1.37 |
| 11/26/2025 | 1.36 | 1.38 | 1.22 | 1.31 | 68,008 | 1.31 |
| 11/25/2025 | 1.24 | 1.40 | 1.14 | 1.38 | 51,760 | 1.38 |
| 11/24/2025 | 1.24 | 1.30 | 1.17 | 1.28 | 15,878 | 1.28 |
| 11/21/2025 | 1.15 | 1.32 | 1.12 | 1.25 | 84,442 | 1.25 |
| 11/20/2025 | 1.13 | 1.24 | 1.13 | 1.17 | 71,933 | 1.17 |
| 11/19/2025 | 1.13 | 1.15 | 1.13 | 1.13 | 6,115 | 1.13 |
| 11/18/2025 | 1.12 | 1.17 | 1.12 | 1.14 | 8,238 | 1.14 |
| 11/17/2025 | 1.23 | 1.27 | 1.15 | 1.15 | 85,793 | 1.15 |
| 11/14/2025 | 1.24 | 1.29 | 1.24 | 1.25 | 37,217 | 1.25 |
| 11/13/2025 | 1.26 | 1.34 | 1.26 | 1.27 | 48,165 | 1.27 |
| 11/12/2025 | 1.28 | 1.29 | 1.26 | 1.28 | 13,486 | 1.28 |
| 11/11/2025 | 1.24 | 1.29 | 1.24 | 1.29 | 10,570 | 1.29 |
| 11/10/2025 | 1.21 | 1.25 | 1.21 | 1.24 | 16,620 | 1.24 |
| 11/07/2025 | 1.15 | 1.22 | 1.15 | 1.21 | 34,742 | 1.21 |
| 11/06/2025 | 1.19 | 1.19 | 1.16 | 1.17 | 58,774 | 1.17 |
| 11/05/2025 | 1.20 | 1.22 | 1.15 | 1.19 | 43,483 | 1.19 |
| 11/04/2025 | 1.27 | 1.29 | 1.16 | 1.22 | 38,974 | 1.22 |