The highest closing price for TROOPS (TROO) last month was $4.47, on May 7. The latest price is $2.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $4.04 | $4.29 | $3.83 | $4.16 | 385,600 |
May 28 2026 | $3.92 | $4.05 | $3.90 | $3.98 | 554,200 |
May 27 2026 | $3.99 | $4.06 | $3.89 | $3.90 | 173,200 |
May 26 2026 | $4.07 | $4.14 | $3.92 | $3.94 | 308,800 |
May 22 2026 | $3.88 | $4.21 | $3.75 | $4.08 | 419,200 |
May 21 2026 | $4.02 | $4.14 | $3.79 | $3.83 | 246,900 |
May 20 2026 | $4.00 | $4.14 | $3.91 | $4.05 | 418,900 |
May 19 2026 | $4.03 | $4.13 | $3.85 | $4.03 | 433,700 |
May 18 2026 | $4.15 | $4.28 | $4.03 | $4.03 | 181,600 |
May 15 2026 | $4.24 | $4.30 | $3.98 | $4.18 | 359,500 |
May 14 2026 | $4.44 | $4.49 | $4.11 | $4.21 | 250,500 |
May 13 2026 | $4.04 | $4.47 | $3.95 | $4.30 | 387,400 |
May 12 2026 | $4.06 | $4.21 | $3.86 | $4.14 | 502,100 |
May 11 2026 | $4.15 | $4.29 | $4.01 | $4.08 | 233,700 |
May 08 2026 | $4.44 | $4.62 | $4.04 | $4.14 | 349,000 |
May 07 2026 | $4.17 | $4.51 | $4.10 | $4.47 | 429,100 |
May 06 2026 | $4.07 | $4.25 | $3.68 | $4.18 | 398,200 |
May 05 2026 | $3.98 | $4.20 | $3.82 | $4.07 | 247,800 |
May 04 2026 | $4.33 | $4.70 | $3.90 | $3.98 | 544,900 |
May 01 2026 | $4.16 | $4.45 | $4.04 | $4.37 | 311,100 |
Daily pricing data for TROOPS dates back to 4/9/2008, and may be incomplete.