Range Low Price High Price Comment
30 days $3.40 $4.70 Wednesday, 3rd Jun 2026 TROO stock ended at $3.75. This is 4.58% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 15.87% from a day low at $3.44 to a day high of $3.98.
90 days $1.52 $4.70
52 weeks $0.615 $5.28

Historical TROOPS, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $3.90 $3.98 $3.44 $3.75 429 565
Jun 02, 2026 $3.76 $4.02 $3.40 $3.93 853 939
Jun 01, 2026 $4.14 $4.16 $3.74 $3.76 308 749
May 29, 2026 $4.04 $4.29 $3.83 $4.16 372 903
May 28, 2026 $3.92 $4.05 $3.90 $3.98 554 243
May 27, 2026 $3.99 $4.06 $3.89 $3.90 173 031
May 26, 2026 $4.07 $4.14 $3.93 $3.94 308 724
May 22, 2026 $3.88 $4.21 $3.75 $4.08 418 600
May 21, 2026 $4.02 $4.14 $3.79 $3.83 241 827
May 20, 2026 $4.00 $4.14 $3.91 $4.05 413 096
May 19, 2026 $4.03 $4.13 $3.85 $4.03 432 011
May 18, 2026 $4.15 $4.25 $4.03 $4.03 181 529
May 15, 2026 $4.24 $4.30 $4.02 $4.18 354 428
May 14, 2026 $4.40 $4.45 $4.11 $4.21 250 444
May 13, 2026 $4.04 $4.40 $3.95 $4.30 387 375
May 12, 2026 $4.06 $4.21 $3.86 $4.14 502 133
May 11, 2026 $4.13 $4.29 $4.01 $4.08 233 560
May 08, 2026 $4.36 $4.60 $4.04 $4.14 348 993
May 07, 2026 $4.17 $4.51 $4.10 $4.47 425 849
May 06, 2026 $4.07 $4.25 $3.68 $4.18 398 777
May 05, 2026 $3.98 $4.20 $3.82 $4.07 246 056
May 04, 2026 $4.61 $4.70 $3.95 $3.98 543 116
May 01, 2026 $4.16 $4.45 $4.04 $4.37 310 641
Apr 30, 2026 $3.80 $4.38 $3.70 $4.11 1 025 868
Apr 29, 2026 $3.33 $3.95 $3.29 $3.79 723 373

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TROO stock historical prices to predict future price movements?
Trend Analysis: Examine the TROO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TROO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT TROOPS, INC.
TROOPS
TROOPS, Inc., together with its subsidiaries, engages in the money lending business in Hong Kong and Australia. The company provides mortgage, personal, and corporate loans. It also develops, operates, and manages an online financial marketplace that connects financial institutions and users through its mobile application, which offers financial technology solutions, including application programming interface (API) services. In addition, the com...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE