TROOPS, Inc.
TROONASDAQTechnology● Active
$2.19
$-0.05(-2.23%)
Market Cap$267530407
P/E Ratio—
52W High$5.28
52W Low$0.61
TROOPS, Inc.（TROO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
troo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.00
Jul 12, 2021
-92.2% from here
5-Year Low5Y
$0.4878
Apr 15, 2025
+361.3% from low
IPO Priceadj.
$28.04
Apr 9, 2008
-92.0% since IPO
1 Year Ago
$0.7520
Jun 9, 2025
+199.3% in 1Y
5 Years Ago
$2.04
Jun 8, 2021
+10.3% in 5Y
10 Years Ago
$4.10
Jun 8, 2016
-45.1% in 10Y
Historical Price Data · TROO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.35 | $2.50 | $2.21 | $2.21 | $2.21 | 275K | -5.96% |
| Jun 5, 2026 | $3.50 | $3.50 | $2.20 | $2.24 | $2.24 | 1.0M | -36.00% |
| Jun 4, 2026 | $3.75 | $3.86 | $3.45 | $3.45 | $3.45 | 205K | -8.00% |
| Jun 3, 2026 | $3.98 | $3.99 | $3.43 | $3.75 | $3.75 | 430K | -5.78% |
| Jun 2, 2026 | $3.76 | $4.02 | $3.40 | $3.93 | $3.93 | 862K | +4.52% |
| Jun 1, 2026 | $4.14 | $4.16 | $3.74 | $3.76 | $3.76 | 316K | -9.18% |
| May 29, 2026 | $4.04 | $4.29 | $3.83 | $4.16 | $4.16 | 386K | +2.97% |
| May 28, 2026 | $3.92 | $4.05 | $3.90 | $3.98 | $3.98 | 555K | +1.53% |
| May 27, 2026 | $3.99 | $4.06 | $3.89 | $3.90 | $3.90 | 173K | -2.26% |
| May 26, 2026 | $4.07 | $4.14 | $3.92 | $3.94 | $3.94 | 309K | -3.19% |
| May 22, 2026 | $3.88 | $4.21 | $3.75 | $4.08 | $4.08 | 419K | +5.15% |
| May 21, 2026 | $4.02 | $4.14 | $3.79 | $3.83 | $3.83 | 247K | -4.73% |
| May 20, 2026 | $4.00 | $4.14 | $3.91 | $4.05 | $4.05 | 419K | +1.25% |
| May 19, 2026 | $4.03 | $4.13 | $3.85 | $4.03 | $4.03 | 434K | +0.00% |
| May 18, 2026 | $4.15 | $4.28 | $4.03 | $4.03 | $4.03 | 182K | -2.89% |
| May 15, 2026 | $4.24 | $4.30 | $3.98 | $4.18 | $4.18 | 360K | -1.42% |
| May 14, 2026 | $4.44 | $4.49 | $4.11 | $4.21 | $4.21 | 251K | -5.18% |
| May 13, 2026 | $4.04 | $4.47 | $3.95 | $4.30 | $4.30 | 387K | +6.44% |
| May 12, 2026 | $4.06 | $4.21 | $3.86 | $4.14 | $4.14 | 502K | +1.97% |
| May 11, 2026 | $4.15 | $4.29 | $4.01 | $4.08 | $4.08 | 234K | -1.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TROO
Jan 1 → Dec 31 · 6 years2026-32.6%$3.28 → $2.21
-32.6%
2025+87.1%$1.71 → $3.20
+87.1%
2024-41.6%$2.81 → $1.64
-41.6%
2023+37.2%$2.18 → $2.99
+37.2%
2022-55.9%$4.94 → $2.18
-55.9%
2021+145.5%$2.00 → $4.91
+145.5%
Best Year2021 · +145.5%
Worst Year2022 · -55.9%
Positive Years3 / 6
Avg Annual Return+23.3%
6Y Total Return+10.5%
6Y CAGR~+1.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in TROO?
If you invested $1,000 in TROO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$549
Total Return-45.1%
CAGR~-5.8% / yr
Profit$-451
Based on Jun 8, 2016 · $4.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TROOPS, Inc.（TROO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TROO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TROO 历史股价FMP 日线复权 OHLCV