TROOPS, Inc. - Ordinary Shares (TROO)

Historical Prices For TROOPS, Inc. - Ordinary Shares (TROO)

Date Range:

2025-04-15 - 2025-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
7/14/2025	0.68	1.34	0.66	1.34	93,198,193	1.34
7/11/2025	0.67	0.67	0.65	0.65	7,339	0.65
7/10/2025	0.68	0.68	0.67	0.67	2,958	0.67
7/09/2025	0.69	0.73	0.65	0.69	8,790	0.69
7/08/2025	0.62	0.69	0.62	0.67	6,852	0.67
7/07/2025	0.67	0.67	0.61	0.62	11,497	0.62
7/03/2025	0.68	0.69	0.65	0.66	19,499	0.66
7/02/2025	0.70	0.71	0.67	0.69	16,882	0.69
7/01/2025	0.65	0.70	0.65	0.68	5,943	0.68
6/30/2025	0.67	0.71	0.67	0.71	11,650	0.71
6/27/2025	0.70	0.70	0.65	0.68	7,370	0.68
6/26/2025	0.75	0.75	0.69	0.70	12,757	0.70
6/25/2025	0.77	0.77	0.72	0.74	10,115	0.74
6/24/2025	0.80	0.80	0.72	0.75	20,314	0.75
6/23/2025	0.80	0.82	0.76	0.78	15,653	0.78
6/20/2025	0.85	0.85	0.78	0.83	34,080	0.83
6/18/2025	0.88	0.90	0.81	0.84	31,073	0.84
6/17/2025	0.90	1.00	0.83	0.90	76,504	0.90
6/16/2025	0.78	0.82	0.78	0.82	24,725	0.82
6/13/2025	0.77	0.80	0.75	0.76	11,636	0.76
6/12/2025	0.79	0.82	0.79	0.79	13,814	0.79
6/11/2025	0.82	1.01	0.76	0.79	461,211	0.79
6/10/2025	0.79	0.82	0.79	0.80	38,252	0.80
6/09/2025	0.80	0.83	0.75	0.75	41,395	0.75
6/06/2025	0.72	0.80	0.72	0.78	50,100	0.78
6/05/2025	0.80	0.80	0.73	0.73	35,090	0.73
6/04/2025	0.85	0.85	0.78	0.79	55,935	0.79
6/03/2025	0.88	0.94	0.84	0.86	89,682	0.86
6/02/2025	0.72	0.85	0.72	0.84	76,374	0.84
5/30/2025	0.72	0.80	0.70	0.73	146,280	0.73
5/29/2025	0.69	0.75	0.65	0.73	165,927	0.73
5/28/2025	0.66	0.69	0.63	0.67	21,782	0.67
5/27/2025	0.66	0.69	0.63	0.69	39,171	0.69
5/23/2025	0.70	0.70	0.65	0.65	47,688	0.65
5/22/2025	0.64	0.72	0.58	0.69	126,844	0.69
5/21/2025	0.59	0.65	0.59	0.64	32,949	0.64
5/20/2025	0.58	0.65	0.58	0.65	68,311	0.65
5/19/2025	0.55	0.59	0.53	0.57	38,909	0.57
5/16/2025	0.56	0.58	0.56	0.57	13,162	0.57
5/15/2025	0.55	0.56	0.55	0.56	29,928	0.56
5/14/2025	0.58	0.58	0.53	0.54	94,848	0.54
5/13/2025	0.59	0.60	0.57	0.58	76,338	0.58
5/12/2025	0.61	0.61	0.57	0.58	93,647	0.58
5/09/2025	0.60	0.62	0.59	0.59	95,288	0.59
5/08/2025	0.61	0.63	0.58	0.60	114,152	0.60
5/07/2025	0.56	0.79	0.56	0.62	3,470,510	0.62
5/06/2025	0.58	0.63	0.55	0.58	148,335	0.58
5/05/2025	0.58	0.58	0.55	0.56	76,911	0.56
5/02/2025	0.55	0.56	0.51	0.51	40,872	0.51
5/01/2025	0.50	0.53	0.50	0.51	8,363	0.51
4/30/2025	0.54	0.54	0.50	0.50	38,988	0.50
4/29/2025	0.53	0.54	0.50	0.53	11,336	0.53
4/28/2025	0.51	0.55	0.50	0.52	15,818	0.52
4/25/2025	0.54	0.55	0.51	0.52	26,240	0.52
4/24/2025	0.53	0.55	0.51	0.55	17,806	0.55
4/23/2025	0.52	0.55	0.51	0.54	23,804	0.54
4/22/2025	0.52	0.55	0.50	0.50	11,680	0.50
4/21/2025	0.56	0.56	0.51	0.55	449,834	0.55
4/17/2025	0.57	0.57	0.51	0.54	80,660	0.54
4/16/2025	0.56	0.56	0.52	0.55	22,412	0.55
4/15/2025	0.57	0.57	0.49	0.56	19,911	0.56