Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Troops Inc (TROO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.84 0.8618 0.7892 0.8003 21,920
17th Jul 2025 (Thu) 0.845 0.91 0.8312 0.8862 21,327
16th Jul 2025 (Wed) 0.8709 1.08 0.80 0.8185 111,344
15th Jul 2025 (Tue) 0.8853 0.9698 0.8067 0.93 292,787
14th Jul 2025 (Mon) 0.66 2.62 0.66 1.34 6,266,073
11th Jul 2025 (Fri) 0.655 0.655 0.655 0.65 900
10th Jul 2025 (Thu) 0.69 0.69 0.6651 0.6651 148
9th Jul 2025 (Wed) 0.69 0.69 0.69 0.69 187
8th Jul 2025 (Tue) 0.67 0.67 0.67 0.67 271
7th Jul 2025 (Mon) 0.67 0.67 0.621 0.621 1
4th Jul 2025 (Fri) 0.67 0.67 0.66 0.6625 3,884
3rd Jul 2025 (Thu) 0.67 0.67 0.66 0.6625 3,884
2nd Jul 2025 (Wed) 0.68 0.6873 0.68 0.6873 0
1st Jul 2025 (Tue) 0.68 0.68 0.68 0.6802 3
30th Jun 2025 (Mon) 0.68 0.68 0.68 0.7086 800
27th Jun 2025 (Fri) 0.7201 0.7201 0.6763 0.6763 620
26th Jun 2025 (Thu) 0.7201 0.7201 0.7201 0.6999 100
25th Jun 2025 (Wed) 0.7501 0.7501 0.74 0.74 46
24th Jun 2025 (Tue) 0.7501 0.7501 0.7501 0.7462 40
23rd Jun 2025 (Mon) 0.80 0.80 0.78 0.78 1,181
20th Jun 2025 (Fri) 0.83 0.83 0.7803 0.83 4,344
19th Jun 2025 (Thu) 0.86 0.90 0.8132 0.8382 2,618
18th Jun 2025 (Wed) 0.86 0.90 0.8132 0.8382 2,618
17th Jun 2025 (Tue) 0.87 1.00 0.87 0.90 11,615
16th Jun 2025 (Mon) 0.78 0.78 0.78 0.82 814
13th Jun 2025 (Fri) 0.8911 0.8911 0.7611 0.7611 100
12th Jun 2025 (Thu) 0.8911 0.8911 0.7898 0.7898 90
11th Jun 2025 (Wed) 0.8911 1.00 0.77 0.7865 2,089
10th Jun 2025 (Tue) 0.804 0.804 0.804 0.80 449
9th Jun 2025 (Mon) 0.792 0.792 0.792 0.752 2,953
6th Jun 2025 (Fri) 0.78 0.7825 0.78 0.78 3,130
5th Jun 2025 (Thu) 0.78 0.78 0.76 0.735 3,392
4th Jun 2025 (Wed) 0.845 0.845 0.7785 0.79 101
3rd Jun 2025 (Tue) 0.89 0.92 0.8425 0.8605 628
2nd Jun 2025 (Mon) 0.788 0.8433 0.788 0.84 12,736
30th May 2025 (Fri) 0.77 0.78 0.7316 0.73 845
29th May 2025 (Thu) 0.68 0.75 0.68 0.727 1,800
28th May 2025 (Wed) 0.65 0.65 0.65 0.65 480
27th May 2025 (Tue) 0.66 0.66 0.66 0.66 3,143
26th May 2025 (Mon) 0.67 0.67 0.67 0.67 0
24th May 2025 (Sat) 0.6525 0.6525 0.6525 0.67 200
23rd May 2025 (Fri) 0.6525 0.6525 0.6525 0.6525 200
22nd May 2025 (Thu) 0.717 0.72 0.66 0.681 7,020
21st May 2025 (Wed) 0.64 0.64 0.64 0.64 603
20th May 2025 (Tue) 0.62 0.64 0.62 0.64 4,171
19th May 2025 (Mon) 0.5749 0.5749 0.5749 0.5749 0
FTSE 100 Latest
Value8,992.12
Change19.48