Troika Media Group, Inc. - TRKA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2024	0.1	0.1	0.1	0.12	0.09	183,563
January 08, 2024	0.12	0.09	0.09	0.12	0.07	113,815
January 05, 2024	0.11	0.12	0.12	0.13	0.1	206,876
January 04, 2024	0.13	0.11	0.11	0.13	0.11	51,690
January 03, 2024	0.13	0.12	0.12	0.13	0.1	155,003
January 02, 2024	0.12	0.13	0.13	0.13	0.11	375,275
December 29, 2023	0.12	0.1	0.1	0.13	0.09	349,883
December 28, 2023	0.07	0.12	0.12	0.12	0.07	391,010
December 27, 2023	0.06	0.07	0.07	0.1	0.05	415,340
December 26, 2023	0.06	0.06	0.06	0.07	0.05	330,283
December 22, 2023	0.06	0.07	0.07	0.07	0.05	136,052
December 21, 2023	0.05	0.05	0.05	0.07	0.05	169,863
December 20, 2023	0.05	0.05	0.05	0.08	0.05	244,536
December 19, 2023	0.06	0.07	0.07	0.07	0.04	1.02M
December 18, 2023	0.1	0.07	0.07	0.14	0.06	1.27M
December 15, 2023	0.19	0.13	0.13	0.19	0.13	7.68M
December 14, 2023	0.25	0.23	0.23	0.26	0.21	3.12M
December 13, 2023	0.23	0.23	0.23	0.28	0.22	3.26M
December 12, 2023	0.23	0.22	0.22	0.3	0.22	3.38M
December 11, 2023	0.29	0.24	0.24	0.33	0.22	6.71M
December 08, 2023	0.4	0.34	0.34	0.51	0.31	7.03M
December 07, 2023	0.39	0.54	0.54	0.78	0.38	16.99M
December 06, 2023	1.32	1.91	1.91	1.99	1.24	1.98M
December 05, 2023	1.42	1.32	1.32	1.43	1.3	282,293
December 04, 2023	1.21	1.45	1.45	1.48	1.2	520,944
December 01, 2023	1.19	1.21	1.21	1.25	1.15	161,924
November 30, 2023	1.24	1.18	1.18	1.26	1.11	232,127
November 29, 2023	1.28	1.24	1.24	1.29	1.2	200,549
November 28, 2023	1.28	1.23	1.23	1.33	1.2	252,383
November 27, 2023	1.21	1.29	1.29	1.34	1.2	270,077
November 24, 2023	1.1	1.19	1.19	1.24	1.1	256,188
November 22, 2023	1.16	1.09	1.09	1.17	1.06	210,397
November 21, 2023	1.16	1.12	1.12	1.17	1.11	208,091
November 20, 2023	1.12	1.16	1.16	1.2	1.09	395,322
November 17, 2023	1.2	1.1	1.1	1.21	1.08	451,382
November 16, 2023	1.33	1.19	1.19	1.33	1.18	270,300
November 15, 2023	1.42	1.29	1.29	1.48	1.18	1.05M
November 14, 2023	1.58	1.55	1.55	1.58	1.43	374,903
November 13, 2023	1.46	1.48	1.48	1.55	1.41	346,002
November 10, 2023	1.52	1.4	1.4	1.52	1.26	329,097
November 09, 2023	1.65	1.45	1.45	1.82	1.42	944,857
November 08, 2023	1.44	1.63	1.63	1.8	1.43	1.17M
November 07, 2023	1.57	1.58	1.58	1.65	1.38	985,219
November 06, 2023	1.18	1.62	1.62	1.69	1.15	3.42M
November 03, 2023	1.03	1.17	1.17	1.2	1	654,082
November 02, 2023	1.09	1.05	1.05	1.12	1	493,100
November 01, 2023	1.07	1.09	1.09	1.24	0.92	2.31M
October 31, 2023	0.72	1.04	1.04	1.14	0.7	4.92M
October 30, 2023	0.71	0.7	0.7	0.72	0.67	162,937
October 27, 2023	0.73	0.69	0.69	0.73	0.67	171,320
October 26, 2023	0.73	0.69	0.69	0.73	0.68	451,115
October 25, 2023	0.78	0.68	0.68	0.78	0.62	373,215
October 24, 2023	0.8	0.77	0.77	0.8	0.73	247,185
October 23, 2023	0.87	0.76	0.76	0.88	0.75	790,428
October 20, 2023	1.07	1.1	1.1	1.1	1.03	366,882
October 19, 2023	1.06	1.08	1.08	1.1	1.01	259,321
October 18, 2023	1.08	1.01	1.01	1.08	1	180,245
October 17, 2023	1.1	1.08	1.08	1.14	1.07	195,619
October 16, 2023	1.16	1.14	1.14	1.19	1.08	281,242
October 13, 2023	1.13	1.15	1.15	1.2	1.1	121,378

Troika Media Group, Inc. (TRKA) NASDAQ