The highest closing price for TROOPS (TROO) last month was $2.28, on August 19. It was up 32% for the month. The latest price is $1.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $2.10 | $2.29 | $2.10 | $2.27 | 282,600 |
August 28 2026 | $2.20 | $2.34 | $2.15 | $2.15 | 581,400 |
August 27 2026 | $1.98 | $2.34 | $1.98 | $2.20 | 660,000 |
August 26 2026 | $1.84 | $2.05 | $1.79 | $1.98 | 363,500 |
August 25 2026 | $1.92 | $1.92 | $1.82 | $1.83 | 104,100 |
August 24 2026 | $1.91 | $2.02 | $1.80 | $1.89 | 333,400 |
August 21 2026 | $2.06 | $2.11 | $1.90 | $1.92 | 248,200 |
August 20 2026 | $2.23 | $2.24 | $1.98 | $2.06 | 633,900 |
August 19 2026 | $2.03 | $2.31 | $1.90 | $2.28 | 511,200 |
August 18 2026 | $1.97 | $2.00 | $1.92 | $1.97 | 84,700 |
August 17 2026 | $1.98 | $2.07 | $1.91 | $2.00 | 229,500 |
August 14 2026 | $1.87 | $1.99 | $1.79 | $1.99 | 175,000 |
August 13 2026 | $2.01 | $2.06 | $1.84 | $1.86 | 467,600 |
August 12 2026 | $1.98 | $2.22 | $1.92 | $2.03 | 790,200 |
August 11 2026 | $2.04 | $2.09 | $1.89 | $1.96 | 259,700 |
August 10 2026 | $1.97 | $2.23 | $1.94 | $2.00 | 607,500 |
August 07 2026 | $1.99 | $2.05 | $1.90 | $1.95 | 237,400 |
August 06 2026 | $1.98 | $2.04 | $1.86 | $1.95 | 107,600 |
August 05 2026 | $1.95 | $2.06 | $1.89 | $1.97 | 203,600 |
August 04 2026 | $1.77 | $1.99 | $1.73 | $1.93 | 311,700 |
August 03 2026 | $1.72 | $1.80 | $1.68 | $1.75 | 136,200 |
Daily pricing data for TROOPS dates back to 4/9/2008, and may be incomplete.