-
5 DAY PERFORMANCE
-7.06% -
1 MONTH PERFORMANCE
+12.71% -
3 MONTH PERFORMANCE
+133.14% -
6 MONTH PERFORMANCE
+126.67% -
YEAR-TO-DATE PERFORMANCE
+36.45% -
1 YEAR PERFORMANCE
+9.38%
TROOPS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $4.34 | $4.08 (-5.99%) | $4.40 | $3.87 | 44,606 | $417.58 M |
| 09/10/2024 | $4.10 | $4.38 (6.83%) | $4.38 | $4.10 | 14,700 | $445.01 M |
| 09/09/2024 | $4.28 | $4.30 (0.47%) | $4.30 | $4.10 | 7,100 | $436.88 M |
| 09/06/2024 | $4.45 | $4.39 (-1.35%) | $4.50 | $4.11 | 170,500 | $446.02 M |
| 09/05/2024 | $4.44 | $4.57 (2.93%) | $4.64 | $4.44 | 29,019 | $464.31 M |
| 09/04/2024 | $4.12 | $4.58 (11.17%) | $4.66 | $4.12 | 81,800 | $465.33 M |
| 09/03/2024 | $4.27 | $4.17 (-2.34%) | $4.43 | $4.10 | 14,600 | $423.67 M |
| 08/30/2024 | $4.34 | $4.38 (0.92%) | $4.41 | $4.25 | 6,621 | $445.01 M |
| 08/29/2024 | $4.29 | $4.36 (1.63%) | $4.37 | $4.25 | 6,617 | $442.98 M |
| 08/28/2024 | $4.44 | $4.30 (-3.15%) | $4.47 | $4.14 | 23,248 | $436.88 M |
| 08/27/2024 | $4.69 | $4.58 (-2.35%) | $4.74 | $4.39 | 150,100 | $465.33 M |
| 08/26/2024 | $4.73 | $4.65 (-1.69%) | $4.73 | $4.54 | 246,508 | $472.44 M |
| 08/23/2024 | $4.85 | $4.74 (-2.27%) | $4.85 | $4.35 | 436,744 | $481.58 M |
| 08/22/2024 | $4.60 | $4.76 (3.48%) | $4.89 | $4.60 | 46,221 | $483.62 M |
| 08/21/2024 | $4.57 | $4.63 (1.31%) | $4.75 | $4.51 | 15,302 | $470.41 M |
| 08/20/2024 | $4.68 | $4.63 (-1.07%) | $4.70 | $4.34 | 6,216 | $470.41 M |
| 08/19/2024 | $4.18 | $4.68 (11.96%) | $4.70 | $4.17 | 60,200 | $475.49 M |
| 08/16/2024 | $3.94 | $4.12 (4.57%) | $4.26 | $3.94 | 21,777 | $418.59 M |
| 08/15/2024 | $3.97 | $3.94 (-0.76%) | $4.10 | $3.89 | 6,439 | $400.30 M |
| 08/14/2024 | $4.12 | $3.95 (-4.13%) | $4.12 | $3.76 | 168,832 | $401.32 M |
| 08/13/2024 | $3.61 | $3.96 (9.7%) | $4.00 | $3.60 | 233,000 | $402.34 M |
| 08/12/2024 | $3.76 | $3.62 (-3.72%) | $4.39 | $3.62 | 71,100 | $367.79 M |
| 08/09/2024 | $3.55 | $3.77 (6.2%) | $3.77 | $3.53 | 5,176 | $383.03 M |
| 08/08/2024 | $3.67 | $3.62 (-1.36%) | $3.78 | $3.46 | 21,111 | $367.79 M |
| 08/07/2024 | $3.57 | $3.62 (1.4%) | $3.65 | $3.51 | 17,826 | $367.79 M |
| 08/06/2024 | $3.63 | $3.59 (-1.1%) | $3.80 | $3.59 | 3,605 | $364.74 M |
| 08/05/2024 | $3.42 | $3.64 (6.43%) | $3.74 | $3.40 | 229,706 | $369.82 M |
| 08/02/2024 | $3.52 | $3.70 (5.11%) | $3.80 | $3.52 | 232,330 | $375.92 M |
| 08/01/2024 | $3.75 | $3.65 (-2.67%) | $3.75 | $3.37 | 36,326 | $370.84 M |
| 07/31/2024 | $3.75 | $3.43 (-8.53%) | $3.75 | $3.37 | 24,300 | $348.49 M |
| 07/30/2024 | $3.72 | $3.76 (1.08%) | $3.80 | $3.71 | 21,712 | $382.02 M |
| 07/29/2024 | $3.61 | $3.71 (2.77%) | $3.83 | $3.61 | 22,035 | $376.94 M |
| 07/26/2024 | $3.71 | $3.67 (-1.08%) | $3.81 | $3.60 | 20,816 | $372.87 M |
| 07/25/2024 | $3.78 | $3.71 (-1.85%) | $3.92 | $3.33 | 150,000 | $376.94 M |
| 07/24/2024 | $3.50 | $3.59 (2.57%) | $3.96 | $3.50 | 50,148 | $364.74 M |
| 07/23/2024 | $3.20 | $3.48 (8.75%) | $3.48 | $3.20 | 20,200 | $353.57 M |
| 07/22/2024 | $3.66 | $3.24 (-11.48%) | $3.88 | $3.22 | 44,600 | $329.18 M |
| 07/19/2024 | $3.55 | $3.67 (3.38%) | $4.25 | $3.55 | 234,152 | $372.87 M |
| 07/18/2024 | $3.40 | $3.55 (4.41%) | $3.55 | $3.07 | 507,216 | $360.68 M |
| 07/17/2024 | $3.74 | $3.46 (-7.49%) | $3.74 | $3.30 | 125,151 | $351.54 M |
| 07/16/2024 | $3.47 | $3.74 (7.78%) | $3.91 | $3.47 | 34,858 | $379.98 M |
| 07/15/2024 | $3.31 | $3.65 (10.27%) | $4.39 | $3.26 | 170,647 | $370.84 M |
| 07/12/2024 | $2.80 | $3.27 (16.79%) | $3.30 | $2.70 | 80,560 | $332.23 M |
| 07/11/2024 | $2.11 | $2.80 (32.7%) | $2.96 | $2.11 | 105,282 | $284.48 M |
| 07/10/2024 | $2.56 | $2.23 (-12.89%) | $2.56 | $2.06 | 77,880 | $226.57 M |
| 07/09/2024 | $2.87 | $2.55 (-11.15%) | $2.98 | $2.48 | 42,407 | $259.08 M |
| 07/08/2024 | $2.98 | $2.92 (-2.01%) | $3.46 | $2.74 | 129,492 | $296.67 M |
| 07/05/2024 | $2.88 | $2.98 (3.47%) | $3.03 | $2.78 | 91,194 | $302.77 M |
| 07/03/2024 | $2.45 | $2.95 (20.41%) | $3.00 | $2.45 | 128,509 | $299.72 M |
| 07/02/2024 | $2.68 | $2.65 (-1.12%) | $3.10 | $2.59 | 111,268 | $269.24 M |
| 07/01/2024 | $2.02 | $2.68 (32.67%) | $3.39 | $2.01 | 776,928 | $272.29 M |
| 06/28/2024 | $2.09 | $2.06 (-1.44%) | $2.09 | $1.90 | 16,416 | $209.30 M |
| 06/27/2024 | $1.66 | $2.12 (27.71%) | $2.14 | $1.66 | 68,855 | $215.39 M |
| 06/26/2024 | $1.57 | $1.80 (14.65%) | $1.80 | $1.51 | 14,974 | $182.88 M |
| 06/25/2024 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.52 | 9,810 | $162.56 M |
| 06/24/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 847 | $162.56 M |
| 06/21/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.65 | 584 | $171.70 M |
| 06/20/2024 | $1.63 | $1.70 (4.29%) | $1.70 | $1.59 | 3,434 | $172.72 M |
| 06/18/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.55 | 20,448 | $173.74 M |
| 06/17/2024 | $1.73 | $1.78 (2.89%) | $1.85 | $1.47 | 80,476 | $180.85 M |
| 06/14/2024 | $1.81 | $1.78 (-1.66%) | $1.95 | $1.77 | 18,275 | $180.85 M |
| 06/13/2024 | $1.74 | $1.84 (5.75%) | $2.00 | $1.63 | 62,277 | $186.94 M |
| 06/12/2024 | $1.60 | $1.75 (9.37%) | $1.80 | $1.60 | 66,663 | $177.80 M |