The highest closing price for TROOPS (TROO) last month was $2.58, on July 1. It was down 32.8% for the month. The latest price is $1.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $1.81 | $1.82 | $1.68 | $1.70 | 114,800 |
July 30 2026 | $1.67 | $1.80 | $1.66 | $1.74 | 178,900 |
July 29 2026 | $1.80 | $1.82 | $1.63 | $1.65 | 130,300 |
July 28 2026 | $1.99 | $1.99 | $1.72 | $1.76 | 92,200 |
July 27 2026 | $2.00 | $2.06 | $1.92 | $1.92 | 221,600 |
July 24 2026 | $2.07 | $2.19 | $1.91 | $1.96 | 284,300 |
July 23 2026 | $2.09 | $2.14 | $1.98 | $2.04 | 218,200 |
July 22 2026 | $2.06 | $2.29 | $2.00 | $2.09 | 408,400 |
July 21 2026 | $2.09 | $2.15 | $1.97 | $2.10 | 296,400 |
July 20 2026 | $2.24 | $2.30 | $2.06 | $2.08 | 262,400 |
July 17 2026 | $2.14 | $2.35 | $2.12 | $2.28 | 239,100 |
July 16 2026 | $2.17 | $2.25 | $2.13 | $2.19 | 425,100 |
July 15 2026 | $2.11 | $2.32 | $2.06 | $2.20 | 450,000 |
July 14 2026 | $2.21 | $2.39 | $2.05 | $2.08 | 196,700 |
July 13 2026 | $2.08 | $2.60 | $2.04 | $2.17 | 1,027,100 |
July 10 2026 | $1.87 | $2.27 | $1.87 | $2.07 | 311,300 |
July 09 2026 | $1.95 | $2.00 | $1.86 | $1.87 | 147,300 |
July 08 2026 | $2.11 | $2.11 | $1.02 | $1.94 | 1,301,800 |
July 07 2026 | $2.21 | $2.24 | $1.89 | $2.02 | 245,900 |
July 06 2026 | $2.24 | $2.31 | $2.08 | $2.17 | 271,300 |
July 02 2026 | $2.60 | $2.69 | $2.19 | $2.23 | 388,300 |
July 01 2026 | $2.53 | $2.68 | $2.45 | $2.58 | 186,200 |
Daily pricing data for TROOPS dates back to 4/9/2008, and may be incomplete.