Troika Media Group Inc (TRKA) Historical Stock Data

0.07 ↑0.00 (0.00%)

As of December 15, 2023, 4:56pm EST.

Historical Data

In the past 30 trading days, TRKA is up 0.12% a day on average. There have been 12 days where Troika Media Group Inc closed green and 18 days where TRKA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-27	0.06	0.07	↑$0.01 (13.06%)	0.05	0.10	415.32K
2023-12-26	0.06	0.06	↑$0.00 (1.50%)	0.05	0.07	640.43K
2023-12-22	0.06	0.07	↑$0.01 (16.07%)	0.05	0.07	136.05K
2023-12-21	0.05	0.05	↑$0.00 (8.00%)	0.05	0.07	169.79K
2023-12-15	0.19	0.13	↓$0.06 (-31.41%)	0.13	0.19	7.03M
2023-12-14	0.25	0.23	↓$0.03 (-10.00%)	0.21	0.25	3.07M
2023-12-13	0.23	0.23	↓$0.00 (-0.70%)	0.22	0.28	3.15M
2023-12-12	0.23	0.22	↓$0.01 (-3.55%)	0.22	0.30	3.27M
2023-12-11	0.29	0.24	↓$0.05 (-17.24%)	0.22	0.33	6.57M
2023-12-08	0.40	0.34	↓$0.06 (-16.00%)	0.31	0.51	6.62M
2023-12-07	0.39	0.54	↑$0.14 (36.62%)	0.38	0.78	16.44M
2023-12-06	1.32	1.91	↑$0.59 (44.70%)	1.24	1.99	1.90M
2023-12-05	1.42	1.32	↓$0.10 (-7.04%)	1.30	1.43	247.99K
2023-12-04	1.21	1.45	↑$0.24 (19.83%)	1.20	1.48	488.38K
2023-12-01	1.19	1.21	↑$0.02 (1.68%)	1.16	1.25	149.54K
2023-11-30	1.24	1.18	↓$0.06 (-4.84%)	1.11	1.26	217.25K
2023-11-29	1.28	1.24	↓$0.04 (-3.13%)	1.20	1.29	197.76K
2023-11-28	1.28	1.23	↓$0.05 (-3.91%)	1.20	1.33	247.34K
2023-11-27	1.21	1.29	↑$0.08 (6.61%)	1.20	1.34	258.71K
2023-11-24	1.10	1.19	↑$0.09 (8.18%)	1.10	1.24	248.05K
2023-11-22	1.16	1.09	↓$0.07 (-6.03%)	1.06	1.16	206.66K
2023-11-21	1.16	1.12	↓$0.04 (-3.45%)	1.11	1.16	199.27K
2023-11-20	1.12	1.16	↑$0.04 (3.57%)	1.09	1.20	373.19K
2023-11-17	1.20	1.10	↓$0.10 (-8.33%)	1.08	1.21	441.78K
2023-11-16	1.33	1.19	↓$0.14 (-10.53%)	1.18	1.33	260.43K
2023-11-15	1.42	1.29	↓$0.13 (-9.15%)	1.18	1.48	1.04M
2023-11-14	1.58	1.55	↓$0.03 (-1.90%)	1.43	1.58	341.01K
2023-11-13	1.46	1.48	↑$0.02 (1.37%)	1.41	1.55	341.03K
2023-11-10	1.52	1.40	↓$0.12 (-7.89%)	1.26	1.52	323.11K
2023-11-09	1.65	1.45	↓$0.21 (-12.42%)	1.42	1.82	0.93M