If you invested $1000 in TROOPS, Inc. (TROO) 10 years ago, it would be worth $509.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $215.85, while $1000 invested 1 year ago would be worth $1,544.78. This corresponds to total returns of -49.01%, -78.42%, 54.48%, respectively, with annualized returns of -6.51%, -26.4%, 54.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.87 | 2.07 | 2.07 | 2.27 | 1.87 | 310,573 |
| July 09, 2026 | 1.95 | 1.87 | 1.87 | 2 | 1.86 | 147,286 |
| July 08, 2026 | 2.11 | 1.94 | 1.94 | 2.11 | 1.02 | 1.3M |
| July 07, 2026 | 2.21 | 2.02 | 2.02 | 2.24 | 1.89 | 245,844 |
| July 06, 2026 | 2.24 | 2.17 | 2.17 | 2.31 | 2.08 | 271,301 |
| July 02, 2026 | 2.6 | 2.23 | 2.23 | 2.69 | 2.19 | 387,097 |
| July 01, 2026 | 2.53 | 2.58 | 2.58 | 2.68 | 2.44 | 185,967 |
| June 30, 2026 | 2.63 | 2.46 | 2.46 | 2.69 | 2.45 | 266,349 |
| June 29, 2026 | 2.51 | 2.59 | 2.59 | 2.65 | 2.44 | 154,427 |
| June 26, 2026 | 2.5 | 2.48 | 2.48 | 2.62 | 2.42 | 81,012 |
| June 25, 2026 | 2.6 | 2.53 | 2.53 | 2.87 | 2.48 | 168,662 |
| June 24, 2026 | 2.8 | 2.59 | 2.59 | 2.98 | 2.58 | 245,606 |
| June 23, 2026 | 2.75 | 2.82 | 2.82 | 3 | 2.7 | 654,475 |
| June 22, 2026 | 2.54 | 2.79 | 2.79 | 2.92 | 2.49 | 1.18M |
| June 18, 2026 | 2.47 | 2.57 | 2.57 | 2.6 | 2.4 | 192,355 |
| June 17, 2026 | 2.67 | 2.44 | 2.44 | 2.79 | 2.23 | 690,327 |
| June 16, 2026 | 2.35 | 2.67 | 2.67 | 2.78 | 2.29 | 1.45M |
| June 15, 2026 | 2.44 | 2.36 | 2.36 | 2.7 | 2.36 | 243,565 |
| June 12, 2026 | 2.32 | 2.49 | 2.49 | 2.59 | 2.3 | 233,152 |
| June 11, 2026 | 2.17 | 2.27 | 2.27 | 2.4 | 2.17 | 312,006 |
| June 10, 2026 | 2.24 | 2.16 | 2.16 | 2.45 | 2.16 | 315,193 |
| June 09, 2026 | 2.22 | 2.32 | 2.32 | 2.41 | 2.2 | 227,710 |
| June 08, 2026 | 2.35 | 2.27 | 2.27 | 2.5 | 2.13 | 500,185 |
| June 05, 2026 | 3.5 | 2.24 | 2.24 | 3.5 | 2.2 | 0 |
| June 04, 2026 | 3.75 | 3.45 | 3.45 | 3.86 | 3.45 | 204,069 |
| June 03, 2026 | 3.9 | 3.75 | 3.75 | 3.99 | 3.43 | 428,062 |
| June 02, 2026 | 3.76 | 3.93 | 3.93 | 4.02 | 3.4 | 862,181 |
| June 01, 2026 | 4.14 | 3.76 | 3.76 | 4.16 | 3.74 | 312,752 |
| May 29, 2026 | 4.04 | 4.16 | 4.16 | 4.29 | 3.83 | 375,081 |
| May 28, 2026 | 3.92 | 3.98 | 3.98 | 4.05 | 3.9 | 551,416 |
| May 27, 2026 | 3.99 | 3.9 | 3.9 | 4.06 | 3.89 | 173,187 |
| May 26, 2026 | 4.07 | 3.94 | 3.94 | 4.14 | 3.92 | 308,764 |
| May 22, 2026 | 3.88 | 4.08 | 4.08 | 4.21 | 3.75 | 418,600 |
| May 21, 2026 | 4.02 | 3.83 | 3.83 | 4.14 | 3.79 | 246,745 |
| May 20, 2026 | 4 | 4.05 | 4.05 | 4.14 | 3.91 | 418,932 |
| May 19, 2026 | 4.03 | 4.03 | 4.03 | 4.13 | 3.85 | 432,011 |
| May 18, 2026 | 4.15 | 4.03 | 4.03 | 4.28 | 4.03 | 181,529 |
| May 15, 2026 | 4.24 | 4.18 | 4.18 | 4.3 | 3.98 | 354,529 |
| May 14, 2026 | 4.4 | 4.21 | 4.21 | 4.45 | 4.11 | 250,444 |
| May 13, 2026 | 4.04 | 4.3 | 4.3 | 4.47 | 3.95 | 387,375 |
| May 12, 2026 | 4.06 | 4.14 | 4.14 | 4.21 | 3.86 | 502,144 |
| May 11, 2026 | 4.15 | 4.08 | 4.08 | 4.29 | 4.01 | 233,559 |
| May 08, 2026 | 4.44 | 4.14 | 4.14 | 4.62 | 4.04 | 348,884 |
| May 07, 2026 | 4.17 | 4.47 | 4.47 | 4.51 | 4.1 | 425,849 |
| May 06, 2026 | 4.07 | 4.18 | 4.18 | 4.25 | 3.68 | 398,003 |
| May 05, 2026 | 3.98 | 4.07 | 4.07 | 4.2 | 3.82 | 246,307 |
| May 04, 2026 | 4.33 | 3.98 | 3.98 | 4.7 | 3.9 | 543,149 |
| May 01, 2026 | 4.16 | 4.37 | 4.37 | 4.45 | 4.04 | 310,642 |
| April 30, 2026 | 3.8 | 4.11 | 4.11 | 4.38 | 3.7 | 1.03M |
| April 29, 2026 | 3.29 | 3.79 | 3.79 | 3.95 | 3.29 | 723,363 |
| April 28, 2026 | 3.01 | 3.3 | 3.3 | 3.5 | 3.01 | 566,038 |
| April 27, 2026 | 3.15 | 3.08 | 3.08 | 3.3 | 3 | 166,598 |
| April 24, 2026 | 2.73 | 3.1 | 3.1 | 3.18 | 2.63 | 381,600 |
| April 23, 2026 | 2.77 | 2.74 | 2.74 | 3.06 | 2.7 | 340,980 |
| April 22, 2026 | 2.86 | 2.8 | 2.8 | 2.96 | 2.72 | 150,727 |
| April 21, 2026 | 2.99 | 2.7 | 2.7 | 3.05 | 2.62 | 362,500 |
| April 20, 2026 | 2.94 | 2.93 | 2.93 | 3.08 | 2.72 | 221,464 |
| April 17, 2026 | 2.46 | 2.7 | 2.7 | 2.8 | 2.43 | 172,376 |
| April 16, 2026 | 2.34 | 2.36 | 2.36 | 2.43 | 2.34 | 57,267 |
| April 15, 2026 | 2.42 | 2.35 | 2.35 | 2.48 | 2.31 | 84,608 |