TROOPS Stock Price History
NASDAQ: TROOFinanceDiversified Financial ServicesUSD
1.74+0.165 (+10.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TROO price history at a glance
The price history for TROOPS (TROO) on this page begins on April 7, 2008, when the stock closed at $28.04; it most recently closed at $1.74 on October 5, 2026. The highest price in this record is $33.32, reached on November 18, 2013; the latest close is 94.8% below that peak. Across the 17 complete calendar years in the table, TROO finished higher in 7 and lower in 10. Its best year was 2021 (+238.6%) and its worst was 2014 (-78.4%).
Over roughly 18 years the share price changed -93.8%, a -14.0% compound annual price return (excluding dividends). In the last 12 months alone, TROO has gained 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $33.32
- Date of high
- Nov 18, 2013
- Low since 2008
- $0.49
- Date of low
- Apr 14, 2025
- 52-week high
- $5.28
- 52-week low
- $1.02
- Last close
- $1.74
TROO returns
1 week
+1.16%
1 month
-18.69%
3 months
-15.94%
6 months
-25.96%
Year to date
-45.63%
1 year
+33.85%
3 years
-60.09%
5 years
-71.24%
TROO price return, excluding dividends.
TROO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.74 | -50.99% |
| 2025 | 3.55 | +97.22% |
| 2024 | 1.80 | -39.80% |
| 2023 | 2.99 | +37.16% |
| 2022 | 2.18 | -55.60% |
| 2021 | 4.91 | +238.62% |
| 2020 | 1.45 | +47.96% |
| 2019 | 0.98 | -2.97% |
| 2018 | 1.01 | -4.72% |
| 2017 | 1.06 | -71.73% |
| 2016 | 3.75 | +140.38% |
| 2015 | 1.56 | -47.30% |
| 2014 | 2.96 | -78.43% |
| 2013 | 13.72 | +193.16% |
| 2012 | 4.68 | -10.00% |
| 2011 | 5.20 | -74.26% |
| 2010 | 20.20 | -35.34% |
| 2009 | 31.24 | +11.57% |
| 2008* | 28.00 | -0.14% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
TROO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.65 | 1.74 | 1.60 | 1.74 | +10.48% | |
| 1.61 | 1.73 | 1.56 | 1.58 | -2.17% | |
| 1.63 | 1.66 | 1.55 | 1.61 | -3.59% | |
| 1.72 | 1.75 | 1.62 | 1.67 | +1.83% | |
| 1.72 | 1.72 | 1.53 | 1.64 | -4.65% | |
| 1.80 | 1.84 | 1.70 | 1.72 | -3.37% | |
| 1.83 | 1.83 | 1.71 | 1.78 | +1.71% | |
| 1.67 | 1.78 | 1.66 | 1.75 | +4.79% | |
| 1.71 | 1.78 | 1.64 | 1.67 | -1.76% | |
| 1.86 | 1.86 | 1.68 | 1.70 | -3.95% | |
| 1.81 | 1.90 | 1.72 | 1.77 | -1.67% | |
| 1.81 | 1.88 | 1.78 | 1.80 | -1.64% | |
| 2.01 | 2.03 | 1.83 | 1.83 | -10.29% | |
| 2.00 | 2.06 | 1.88 | 2.04 | +3.55% | |
| 2.02 | 2.03 | 1.92 | 1.97 | -2.48% | |
| 2.13 | 2.17 | 2.02 | 2.02 | -5.61% | |
| 2.25 | 2.27 | 2.12 | 2.14 | +2.39% | |
| 2.27 | 2.30 | 2.07 | 2.09 | -9.13% | |
| 2.30 | 2.40 | 2.26 | 2.30 | +0.88% | |
| 2.10 | 2.29 | 2.05 | 2.28 | +9.09% | |
| 2.11 | 2.19 | 2.08 | 2.09 | -0.95% | |
| 2.10 | 2.19 | 2.07 | 2.11 | -1.40% | |
| 2.07 | 2.19 | 2.06 | 2.14 | +1.90% | |
| 2.24 | 2.41 | 2.08 | 2.10 | -6.25% | |
| 2.18 | 2.32 | 2.18 | 2.24 | +3.70% | |
| 2.13 | 2.19 | 2.07 | 2.16 | +0.47% | |
| 2.30 | 2.37 | 2.11 | 2.15 | -8.12% | |
| 2.25 | 2.40 | 2.20 | 2.34 | +3.08% | |
| 2.10 | 2.29 | 2.10 | 2.27 | +5.58% | |
| 2.20 | 2.34 | 2.15 | 2.15 | -2.27% | |
| 1.98 | 2.34 | 1.98 | 2.20 | +11.11% | |
| 1.84 | 2.05 | 1.79 | 1.98 | +8.20% | |
| 1.92 | 1.92 | 1.82 | 1.83 | -3.17% | |
| 1.91 | 2.02 | 1.80 | 1.89 | -1.56% | |
| 2.06 | 2.11 | 1.90 | 1.92 | -6.80% | |
| 2.23 | 2.24 | 1.98 | 2.06 | -9.65% | |
| 2.03 | 2.31 | 1.90 | 2.28 | +15.74% | |
| 1.97 | 2.00 | 1.92 | 1.97 | -1.50% | |
| 1.98 | 2.07 | 1.91 | 2.00 | +0.50% | |
| 1.87 | 1.99 | 1.79 | 1.99 | +6.99% | |
| 2.01 | 2.06 | 1.84 | 1.86 | -8.37% | |
| 1.98 | 2.22 | 1.92 | 2.03 | +3.57% | |
| 2.04 | 2.09 | 1.89 | 1.96 | -2.00% | |
| 1.97 | 2.23 | 1.94 | 2.00 | +2.56% | |
| 1.99 | 2.05 | 1.90 | 1.95 | 0.00% | |
| 1.98 | 2.04 | 1.86 | 1.95 | -1.02% | |
| 1.95 | 2.06 | 1.89 | 1.97 | +2.07% | |
| 1.77 | 1.99 | 1.73 | 1.93 | +10.29% | |
| 1.72 | 1.80 | 1.68 | 1.75 | +2.94% | |
| 1.81 | 1.82 | 1.68 | 1.70 | -2.30% | |
| 1.67 | 1.80 | 1.66 | 1.74 | +5.45% | |
| 1.80 | 1.82 | 1.63 | 1.65 | -6.25% | |
| 1.99 | 1.99 | 1.72 | 1.76 | -8.33% | |
| 2.00 | 2.06 | 1.92 | 1.92 | -2.04% | |
| 2.07 | 2.19 | 1.91 | 1.96 | -3.92% | |
| 2.09 | 2.14 | 1.98 | 2.04 | -2.39% | |
| 2.06 | 2.29 | 2.00 | 2.09 | -0.48% | |
| 2.09 | 2.15 | 1.97 | 2.10 | +0.96% | |
| 2.24 | 2.30 | 2.06 | 2.08 | -8.77% | |
| 2.14 | 2.35 | 2.12 | 2.28 | +4.11% | |
| 2.17 | 2.25 | 2.13 | 2.19 | -0.45% | |
| 2.11 | 2.32 | 2.06 | 2.20 | +5.77% | |
| 2.21 | 2.39 | 2.05 | 2.08 | -4.15% | |
| 2.08 | 2.60 | 2.04 | 2.17 | +4.83% | |
| 1.87 | 2.27 | 1.87 | 2.07 | +10.70% | |
| 1.95 | 2.00 | 1.86 | 1.87 | -3.61% | |
| 2.11 | 2.11 | 1.02 | 1.94 | -3.96% | |
| 2.21 | 2.24 | 1.89 | 2.02 | -6.91% | |
| 2.24 | 2.31 | 2.08 | 2.17 | -2.69% | |
| 2.60 | 2.69 | 2.19 | 2.23 | -13.57% | |
| 2.53 | 2.68 | 2.45 | 2.58 | +4.88% | |
| 2.63 | 2.69 | 2.45 | 2.46 | -5.02% | |
| 2.51 | 2.65 | 2.44 | 2.59 | +4.44% | |
| 2.50 | 2.62 | 2.42 | 2.48 | -1.98% | |
| 2.60 | 2.87 | 2.48 | 2.53 | -2.32% | |
| 2.80 | 2.98 | 2.58 | 2.59 | -8.16% | |
| 2.75 | 3.00 | 2.70 | 2.82 | +1.08% | |
| 2.54 | 2.92 | 2.49 | 2.79 | +8.56% | |
| 2.47 | 2.60 | 2.40 | 2.57 | +5.33% | |
| 2.67 | 2.79 | 2.23 | 2.44 | -8.61% | |
| 2.35 | 2.78 | 2.29 | 2.67 | +13.14% | |
| 2.44 | 2.70 | 2.36 | 2.36 | -5.22% | |
| 2.32 | 2.59 | 2.30 | 2.49 | +9.69% | |
| 2.17 | 2.40 | 2.17 | 2.27 | +5.09% | |
| 2.24 | 2.45 | 2.16 | 2.16 | -6.90% | |
| 2.22 | 2.41 | 2.20 | 2.32 | +2.20% | |
| 2.35 | 2.50 | 2.13 | 2.27 | +1.34% | |
| 3.50 | 3.50 | 2.20 | 2.24 | -35.07% | |
| 3.75 | 3.86 | 3.45 | 3.45 | -8.00% | |
| 3.98 | 3.99 | 3.43 | 3.75 | -4.58% | |
| 3.76 | 4.02 | 3.40 | 3.93 | +4.52% | |
| 4.14 | 4.16 | 3.74 | 3.76 | -9.62% | |
| 4.04 | 4.29 | 3.83 | 4.16 | +4.52% | |
| 3.92 | 4.05 | 3.90 | 3.98 | +2.05% | |
| 3.99 | 4.06 | 3.89 | 3.90 | -1.02% | |
| 4.07 | 4.14 | 3.92 | 3.94 | -3.43% | |
| 3.88 | 4.21 | 3.75 | 4.08 | +6.53% | |
| 4.02 | 4.14 | 3.79 | 3.83 | -5.43% | |
| 4.00 | 4.14 | 3.91 | 4.05 | +0.50% | |
| 4.03 | 4.13 | 3.85 | 4.03 | 0.00% | |
| 4.15 | 4.28 | 4.03 | 4.03 | -3.59% | |
| 4.24 | 4.30 | 3.98 | 4.18 | -0.71% | |
| 4.44 | 4.49 | 4.11 | 4.21 | -2.09% | |
| 4.04 | 4.47 | 3.95 | 4.30 | +3.86% | |
| 4.06 | 4.21 | 3.86 | 4.14 | +1.47% | |
| 4.15 | 4.29 | 4.01 | 4.08 | -1.45% | |
| 4.44 | 4.62 | 4.04 | 4.14 | -7.38% | |
| 4.17 | 4.51 | 4.10 | 4.47 | +6.94% | |
| 4.07 | 4.25 | 3.68 | 4.18 | +2.70% | |
| 3.98 | 4.20 | 3.82 | 4.07 | +2.26% | |
| 4.33 | 4.70 | 3.90 | 3.98 | -8.92% | |
| 4.16 | 4.45 | 4.04 | 4.37 | +6.33% | |
| 3.80 | 4.38 | 3.70 | 4.11 | +8.44% | |
| 3.29 | 3.95 | 3.29 | 3.79 | +14.85% | |
| 3.01 | 3.50 | 3.01 | 3.30 | +7.14% | |
| 3.15 | 3.30 | 3.00 | 3.08 | -0.65% | |
| 2.73 | 3.18 | 2.63 | 3.10 | +13.14% | |
| 2.77 | 3.06 | 2.70 | 2.74 | -2.14% | |
| 2.86 | 2.96 | 2.72 | 2.80 | +3.70% | |
| 2.99 | 3.05 | 2.62 | 2.70 | -7.85% | |
| 2.94 | 3.08 | 2.72 | 2.93 | +8.52% | |
| 2.46 | 2.80 | 2.43 | 2.70 | +14.41% | |
| 2.34 | 2.43 | 2.34 | 2.36 | +0.43% | |
| 2.42 | 2.48 | 2.31 | 2.35 | -1.67% | |
| 2.49 | 2.56 | 2.25 | 2.39 | -0.42% | |
| 2.32 | 2.47 | 2.24 | 2.40 | +2.13% | |
| 2.31 | 2.47 | 2.30 | 2.35 | +3.52% | |
| 2.31 | 2.42 | 2.22 | 2.27 | -1.30% | |
| 2.20 | 2.41 | 2.20 | 2.30 | +5.99% | |
| 2.27 | 2.27 | 2.15 | 2.17 | -4.41% | |
| 2.29 | 2.36 | 2.16 | 2.27 | +0.44% | |
| 2.23 | 2.30 | 2.05 | 2.26 | +2.73% | |
| 2.07 | 2.45 | 2.07 | 2.20 | +7.84% | |
| 1.92 | 2.13 | 1.92 | 2.04 | -0.49% | |
| 2.15 | 2.15 | 1.52 | 2.05 | -12.77% | |
| 2.65 | 2.65 | 2.35 | 2.35 | -9.96% | |
| 2.69 | 2.82 | 2.56 | 2.61 | -2.97% | |
| 2.79 | 2.85 | 2.69 | 2.69 | -2.54% | |
| 2.50 | 2.84 | 2.50 | 2.76 | +7.39% | |
| 2.48 | 2.70 | 2.46 | 2.57 | +1.98% | |
| 2.70 | 2.82 | 2.52 | 2.52 | -4.91% | |
| 2.70 | 2.84 | 2.54 | 2.65 | -1.12% | |
| 2.70 | 2.77 | 2.62 | 2.68 | -0.74% | |
| 2.95 | 2.98 | 2.70 | 2.70 | -9.09% | |
| 2.80 | 3.10 | 2.79 | 2.97 | +6.45% | |
| 2.87 | 3.00 | 2.74 | 2.79 | -1.06% | |
| 2.80 | 2.87 | 2.67 | 2.82 | +1.44% | |
| 2.71 | 2.87 | 2.71 | 2.78 | +4.12% | |
| 2.75 | 3.05 | 2.67 | 2.67 | -2.91% | |
| 2.59 | 2.76 | 2.54 | 2.75 | +2.61% | |
| 2.58 | 2.77 | 2.46 | 2.68 | +1.13% | |
| 2.82 | 2.88 | 2.60 | 2.65 | -7.02% | |
| 2.77 | 2.94 | 2.77 | 2.85 | +1.42% | |
| 2.96 | 3.05 | 2.76 | 2.81 | -7.87% | |
| 2.80 | 3.24 | 2.75 | 3.05 | +5.90% | |
| 2.86 | 3.25 | 2.83 | 2.88 | +0.70% | |
| 3.15 | 3.27 | 2.81 | 2.86 | -8.92% | |
| 3.10 | 3.43 | 3.10 | 3.14 | +1.62% | |
| 3.50 | 3.53 | 3.07 | 3.09 | -11.97% | |
| 3.89 | 3.95 | 3.41 | 3.51 | -11.14% | |
| 3.61 | 4.00 | 3.43 | 3.95 | +23.44% | |
| 3.43 | 3.70 | 3.03 | 3.20 | -5.88% | |
| 3.90 | 3.90 | 3.40 | 3.40 | -11.69% | |
| 4.13 | 4.14 | 3.81 | 3.85 | -6.78% | |
| 3.83 | 4.20 | 3.77 | 4.13 | +8.12% | |
| 3.93 | 3.99 | 3.76 | 3.82 | -4.26% | |
| 3.98 | 4.19 | 3.80 | 3.99 | +0.76% | |
| 4.28 | 4.35 | 3.80 | 3.96 | -2.70% | |
| 4.03 | 4.45 | 3.95 | 4.07 | +3.83% | |
| 4.00 | 4.15 | 3.92 | 3.92 | -2.49% | |
| 4.07 | 4.11 | 3.91 | 4.02 | -1.71% | |
| 3.88 | 4.20 | 3.84 | 4.09 | +5.96% | |
| 3.90 | 3.99 | 3.57 | 3.86 | +1.31% | |
| 3.93 | 4.11 | 3.79 | 3.81 | -3.05% | |
| 3.99 | 4.14 | 3.85 | 3.93 | -1.01% | |
| 3.70 | 4.07 | 3.53 | 3.97 | +9.97% | |
| 3.44 | 3.80 | 3.35 | 3.61 | +6.49% | |
| 3.75 | 3.75 | 3.39 | 3.39 | -9.12% | |
| 3.71 | 3.86 | 3.63 | 3.73 | +0.81% | |
| 3.96 | 4.05 | 3.64 | 3.70 | -6.33% | |
| 3.92 | 4.08 | 3.85 | 3.95 | +1.54% | |
| 3.77 | 4.05 | 3.69 | 3.89 | +5.71% | |
| 3.84 | 3.99 | 3.61 | 3.68 | -8.68% | |
| 4.15 | 4.38 | 3.95 | 4.03 | -2.18% | |
| 3.74 | 4.33 | 3.53 | 4.12 | +8.71% | |
| 4.43 | 4.69 | 3.58 | 3.79 | -12.06% | |
| 5.01 | 5.19 | 4.11 | 4.31 | -14.14% | |
| 4.69 | 5.28 | 4.67 | 5.02 | +7.96% | |
| 4.42 | 4.82 | 4.15 | 4.65 | +3.79% | |
| 4.50 | 4.89 | 4.09 | 4.48 | +2.99% | |
| 3.81 | 4.45 | 3.81 | 4.35 | +15.38% | |
| 3.96 | 3.99 | 3.55 | 3.77 | -5.75% | |
| 3.70 | 4.09 | 3.51 | 4.00 | +12.68% | |
| 3.28 | 3.94 | 3.20 | 3.55 | +10.94% | |
| 3.05 | 3.40 | 2.90 | 3.20 | +11.11% | |
| 2.56 | 3.18 | 2.44 | 2.88 | +17.55% | |
| 2.01 | 2.82 | 1.90 | 2.45 | +26.94% | |
| 2.05 | 2.20 | 1.87 | 1.93 | -5.39% | |
| 1.99 | 2.09 | 1.90 | 2.04 | +5.15% | |
| 1.86 | 2.00 | 1.82 | 1.94 | +6.01% | |
| 1.88 | 1.99 | 1.83 | 1.83 | -4.19% | |
| 1.86 | 2.27 | 1.80 | 1.91 | +2.69% | |
| 1.93 | 1.99 | 1.76 | 1.86 | -4.12% | |
| 1.86 | 1.99 | 1.86 | 1.94 | +0.52% | |
| 1.54 | 1.93 | 1.54 | 1.93 | +13.53% | |
| 1.68 | 1.75 | 1.65 | 1.70 | +2.41% | |
| 1.65 | 1.69 | 1.61 | 1.66 | -0.60% | |
| 1.61 | 1.75 | 1.59 | 1.67 | +8.44% | |
| 1.53 | 1.65 | 1.49 | 1.54 | 0.00% | |
| 1.50 | 1.60 | 1.47 | 1.54 | 0.00% | |
| 1.43 | 1.66 | 1.38 | 1.54 | +6.21% | |
| 1.37 | 1.45 | 1.37 | 1.45 | -2.03% | |
| 1.46 | 1.60 | 1.30 | 1.48 | +2.07% | |
| 1.25 | 1.60 | 1.25 | 1.45 | +10.69% | |
| 1.22 | 1.34 | 1.22 | 1.31 | 0.00% | |
| 1.37 | 1.37 | 1.21 | 1.31 | -4.38% | |
| 1.30 | 1.42 | 1.29 | 1.37 | +4.58% | |
| 1.36 | 1.38 | 1.22 | 1.31 | -5.07% | |
| 1.24 | 1.40 | 1.14 | 1.38 | +6.98% | |
| 1.24 | 1.30 | 1.17 | 1.29 | +3.20% | |
| 1.15 | 1.32 | 1.12 | 1.25 | +6.84% | |
| 1.13 | 1.24 | 1.13 | 1.17 | +3.54% | |
| 1.13 | 1.15 | 1.13 | 1.13 | -0.88% | |
| 1.12 | 1.17 | 1.12 | 1.14 | -0.87% | |
| 1.23 | 1.27 | 1.15 | 1.15 | -8.00% | |
| 1.24 | 1.29 | 1.24 | 1.25 | -1.57% | |
| 1.26 | 1.34 | 1.26 | 1.27 | -0.78% | |
| 1.28 | 1.29 | 1.26 | 1.28 | -0.78% | |
| 1.24 | 1.30 | 1.24 | 1.29 | +4.03% | |
| 1.21 | 1.25 | 1.21 | 1.24 | +2.48% | |
| 1.15 | 1.22 | 1.15 | 1.21 | +3.42% | |
| 1.19 | 1.19 | 1.16 | 1.17 | -1.68% | |
| 1.20 | 1.22 | 1.15 | 1.19 | -2.46% | |
| 1.27 | 1.29 | 1.16 | 1.22 | -6.15% | |
| 1.40 | 1.44 | 1.28 | 1.30 | -9.09% | |
| 1.52 | 1.52 | 1.39 | 1.43 | -4.67% | |
| 1.54 | 1.58 | 1.50 | 1.50 | -5.66% | |
| 1.60 | 1.65 | 1.57 | 1.59 | -0.63% | |
| 1.57 | 1.66 | 1.54 | 1.60 | +1.91% | |
| 1.54 | 1.65 | 1.48 | 1.57 | +2.61% | |
| 1.52 | 1.55 | 1.50 | 1.53 | +2.00% | |
| 1.52 | 1.55 | 1.48 | 1.50 | 0.00% | |
| 1.42 | 1.54 | 1.33 | 1.50 | +2.74% | |
| 1.38 | 1.48 | 1.38 | 1.46 | +5.04% | |
| 1.40 | 1.42 | 1.37 | 1.39 | 0.00% | |
| 1.42 | 1.42 | 1.30 | 1.39 | -2.11% | |
| 1.39 | 1.48 | 1.39 | 1.42 | 0.00% | |
| 1.39 | 1.45 | 1.37 | 1.42 | -2.07% | |
| 1.52 | 1.53 | 1.26 | 1.45 | -2.68% | |
| 1.37 | 1.52 | 1.34 | 1.49 | +10.37% | |
| 1.36 | 1.40 | 1.30 | 1.35 | +3.85% | |
| 1.30 | 1.36 | 1.21 | 1.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TROO chart for longer ranges.