TROOPS Inc (TROO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.675675675676 | 1.48 | 1.5699 | 1.4115 | 57991 | 1.48097567 | CS |
| 4 | -0.35 | -19.2307692308 | 1.82 | 2.11 | 1.3484 | 67654 | 1.605079 | CS |
| 12 | -0.37 | -20.1086956522 | 1.84 | 3.0513 | 1.3484 | 170320 | 1.79262584 | CS |
| 26 | -3.24 | -68.7898089172 | 4.71 | 4.89 | 1.3484 | 87837 | 2.17374004 | CS |
| 52 | -0.43 | -22.6315789474 | 1.9 | 4.89 | 0.7286 | 117585 | 1.96647915 | CS |
| 156 | -2.92 | -66.5148063781 | 4.39 | 5.2 | 0.7286 | 66689 | 2.6332243 | CS |
| 260 | -4.31 | -74.5674740484 | 5.78 | 6.33 | 0.7286 | 66865 | 2.84592661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.5 | 0.02 | 1.35 | 1.5 | 1.559 | 1.475 | 11316 |
| 1739921700 | 1.48 | 0 | 0.00 | 1.46 | 1.5699 | 1.4467 | 14391 |
| 1739576100 | 1.48 | 0 | 0.00 | 1.46 | 1.5 | 1.43 | 185301 |
| 1739489700 | 1.48 | 0.01 | 0.68 | 1.48 | 1.56 | 1.4115 | 20956 |
| 1739403300 | 1.47 | -0.04 | -2.65 | 1.45 | 1.54 | 1.4478 | 13592 |
| 1739316900 | 1.51 | -0.04 | -2.58 | 1.51 | 1.6099 | 1.488 | 28975 |
| 1739230500 | 1.55 | 0.06 | 4.03 | 1.46 | 1.61 | 1.45 | 82041 |
| 1738971300 | 1.49 | 0.08 | 5.67 | 1.44 | 1.65 | 1.42 | 81406 |
| 1738884900 | 1.41 | 0.01 | 0.71 | 1.41 | 1.45 | 1.3484 | 9042 |
| 1738798500 | 1.4 | -0.05 | -3.45 | 1.43 | 1.49 | 1.395 | 39501 |
| 1738712100 | 1.45 | 0.02 | 1.40 | 1.4 | 1.48 | 1.37 | 48906 |
| 1738625700 | 1.43 | -0.07 | -4.67 | 1.45 | 1.53 | 1.3899999 | 40319 |
| 1738366500 | 1.5 | 0 | 0.00 | 1.49 | 1.6 | 1.4528 | 20524 |
| 1738280100 | 1.5 | -0.19 | -11.24 | 1.66 | 1.75 | 1.47 | 224209 |
| 1738193700 | 1.69 | -0.03 | -1.46 | 1.72 | 1.772 | 1.652 | 22543 |
| 1738107300 | 1.715 | -0.05 | -2.56 | 1.8 | 1.8103 | 1.692 | 15028 |
| 1738020900 | 1.76 | -0.13 | -6.88 | 1.85 | 1.955 | 1.67 | 65898 |
| 1737761700 | 1.89 | 0.09 | 5.00 | 1.82 | 2.11 | 1.751 | 293816 |
| 1737675300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1737588900 | 1.8 | 0.01 | 0.56 | 1.74 | 1.87 | 1.7 | 353946 |
| 1737502500 | 1.79 | -0.12 | -6.28 | 1.91 | 2.0278 | 1.75 | 245299 |
| 1737156900 | 1.91 | 0.23 | 13.69 | 1.73 | 2.19 | 1.6299999 | 1794565 |
| 1737070500 | 1.68 | -0.06 | -3.29 | 1.74 | 1.9866 | 1.61 | 4087153 |
| 1736984100 | 1.7372 | 0.05 | 2.79 | 1.66 | 1.7485 | 1.6 | 12021 |
| 1736897700 | 1.69 | -0.04 | -2.31 | 1.75 | 1.85 | 1.69 | 2404 |
| 1736811300 | 1.73 | -0.01 | -0.57 | 1.65 | 1.8218 | 1.65 | 9135 |
| 1736552100 | 1.74 | -0.04 | -2.25 | 1.82 | 1.8206 | 1.73 | 3349 |
| 1736379300 | 1.78 | 0 | 0.00 | 1.77 | 1.9082 | 1.76 | 10257 |
| 1736292900 | 1.78 | -0.07 | -3.78 | 1.78 | 1.92 | 1.78 | 6942 |
| 1736206500 | 1.85 | 0.05 | 2.78 | 1.84 | 1.95 | 1.77 | 5577 |
| 1735947300 | 1.8 | -0.03 | -1.64 | 1.92 | 1.92 | 1.77 | 10263 |
| 1735860900 | 1.83 | 0.19 | 11.59 | 1.71 | 2 | 1.6299999 | 74893 |
| 1735688100 | 1.6399999 | -0.11 | -6.29 | 1.72 | 1.72 | 1.6036 | 7497 |
| 1735601700 | 1.75 | 0 | 0.00 | 1.65 | 1.75 | 1.56 | 21995 |
| 1735342500 | 1.75 | -0.05 | -2.78 | 1.83 | 1.84 | 1.71 | 7051 |
| 1735256100 | 1.8 | -0.01 | -0.55 | 1.74 | 1.8557 | 1.74 | 5740 |
| 1735077840 | 1.81 | -0.07 | -3.72 | 1.93 | 1.93 | 1.79 | 4058 |
| 1734996900 | 1.88 | 0.07 | 3.87 | 1.76 | 1.91 | 1.76 | 9483 |
| 1734737700 | 1.81 | -0.1 | -5.24 | 1.86 | 1.91 | 1.81 | 4402 |
| 1734651300 | 1.91 | 0 | 0.00 | 1.89 | 2.0899 | 1.89 | 20043 |
| 1734564900 | 1.91 | 0.01 | 0.53 | 1.9 | 1.96 | 1.87 | 17416 |
| 1734478500 | 1.9 | -0.02 | -1.04 | 1.98 | 1.98 | 1.85 | 8327 |
| 1734392100 | 1.92 | 0.01 | 0.52 | 1.86 | 1.965 | 1.86 | 15025 |
| 1734132900 | 1.91 | 0.01 | 0.53 | 2 | 2.09 | 1.86 | 36574 |
| 1734046500 | 1.9 | -0.04 | -2.06 | 1.88 | 1.95 | 1.67 | 39247 |
| 1733960100 | 1.94 | -0.38 | -16.38 | 2.0299999 | 2.1993999 | 1.9102 | 109782 |
| 1733873700 | 2.32 | 0.78 | 50.65 | 1.6299999 | 3.0513 | 1.61 | 851434 |
| 1733787300 | 1.54 | 0.01 | 0.65 | 1.59 | 1.61 | 1.52 | 3074 |
| 1733528100 | 1.53 | -0.07 | -4.38 | 1.6 | 1.815 | 1.52 | 11347 |
| 1733441700 | 1.6 | -0.06 | -3.61 | 1.68 | 1.68 | 1.58 | 3431 |
| 1733355300 | 1.66 | -0.1 | -5.43 | 1.73 | 1.75 | 1.65 | 6043 |
| 1733268900 | 1.7553 | -0.08 | -4.60 | 1.76 | 1.8328 | 1.7553 | 2570 |
| 1733182500 | 1.84 | -0.02 | -1.08 | 1.8 | 1.86 | 1.8 | 2149 |
| 1732917840 | 1.86 | 0.14 | 8.14 | 1.84 | 1.9 | 1.84 | 6705 |
| 1732750500 | 1.72 | 0.04 | 2.38 | 1.66 | 1.8301 | 1.65 | 2469 |
| 1732664100 | 1.68 | 0 | 0.00 | 1.73 | 1.73 | 1.6418 | 1905 |
| 1732577700 | 1.68 | -0.02 | -1.18 | 1.59 | 1.68 | 1.59 | 14280 |
| 1732318500 | 1.7 | -0.03 | -1.73 | 1.62 | 1.72 | 1.62 | 3419 |
| 1732232100 | 1.73 | 0 | 0.00 | 1.84 | 1.84 | 1.65 | 9972 |
| 1732145700 | 1.73 | -0.08 | -4.42 | 1.89 | 1.89 | 1.7 | 19376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
