XNAS
Datos históricos de TROOPS, Inc.
TROOPS, Inc. · TROO
$1.73
▼ -0.01 (-0.58%)
Última operación · 10/10/2026, 23:30:55 UTC
- Variación en el periodo
- +16.78%
- Máximo
- US$5.28
- 12 de enero de 2026
- Mínimo
- US$1.02
- 8 de julio de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.70 | 1.74 | 1.60 | 1.74 | +10.48% | 280,597.664 |
| 8 oct 2026 | 1.61 | 1.73 | 1.55 | 1.58 | −2.17% | 134,023.795 |
| 7 oct 2026 | 1.63 | 1.66 | 1.55 | 1.61 | −3.59% | 101,623.795 |
| 6 oct 2026 | 1.72 | 1.75 | 1.62 | 1.67 | +1.83% | 152,111.408 |
| 5 oct 2026 | 1.72 | 1.72 | 1.53 | 1.64 | −4.65% | 116,030.665 |
| 2 oct 2026 | 1.80 | 1.84 | 1.70 | 1.72 | −3.37% | 70,969.505 |
| 1 oct 2026 | 1.83 | 1.83 | 1.71 | 1.78 | +1.71% | 241,050.024 |
| 30 sep 2026 | 1.67 | 1.78 | 1.66 | 1.75 | +4.79% | 206,302.795 |
| 29 sep 2026 | 1.71 | 1.78 | 1.64 | 1.67 | −1.76% | 57,583.641 |
| 28 sep 2026 | 1.86 | 1.86 | 1.68 | 1.70 | −3.95% | 91,489.62 |
| 25 sep 2026 | 1.81 | 1.90 | 1.72 | 1.77 | −1.67% | 190,504.351 |
| 24 sep 2026 | 1.81 | 1.88 | 1.78 | 1.80 | −1.64% | 194,216.246 |
| 23 sep 2026 | 2.01 | 2.03 | 1.83 | 1.83 | −10.29% | 71,152.443 |
| 22 sep 2026 | 2.00 | 2.06 | 1.88 | 2.04 | +3.55% | 305,852.573 |
| 21 sep 2026 | 2.02 | 2.03 | 1.92 | 1.97 | −2.48% | 170,078.034 |
| 18 sep 2026 | 2.13 | 2.17 | 2.02 | 2.02 | −5.61% | 240,451.795 |
| 17 sep 2026 | 2.25 | 2.27 | 2.12 | 2.14 | +2.39% | 289,054.345 |
| 16 sep 2026 | 2.27 | 2.30 | 2.07 | 2.09 | −9.13% | 191,177.551 |
| 15 sep 2026 | 2.30 | 2.40 | 2.26 | 2.30 | +0.88% | 384,328.832 |
| 14 sep 2026 | 2.10 | 2.29 | 2.05 | 2.28 | +9.09% | 669,702.864 |
| 11 sep 2026 | 2.11 | 2.19 | 2.08 | 2.09 | −0.95% | 290,513.137 |
| 10 sep 2026 | 2.10 | 2.19 | 2.07 | 2.11 | −1.40% | 153,636.721 |
| 9 sep 2026 | 2.07 | 2.19 | 2.06 | 2.14 | +1.90% | 311,130.956 |
| 8 sep 2026 | 2.24 | 2.41 | 2.08 | 2.10 | −6.25% | 593,285.879 |
| 4 sep 2026 | 2.18 | 2.32 | 2.18 | 2.24 | +3.70% | 373,025.892 |
| 3 sep 2026 | 2.13 | 2.19 | 2.07 | 2.16 | +0.70% | 226,482.559 |
| 2 sep 2026 | 2.30 | 2.37 | 2.11 | 2.15 | −8.33% | 429,853.458 |
| 1 sep 2026 | 2.25 | 2.40 | 2.20 | 2.34 | +3.08% | 375,040.504 |
| 31 ago 2026 | 2.10 | 2.29 | 2.10 | 2.27 | +5.58% | 282,567.081 |
| 28 ago 2026 | 2.20 | 2.34 | 2.15 | 2.15 | −2.27% | 581,436.141 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.