India markets open in 8 hours 16 minutes

Troika Media Group, Inc. (TRKA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1400+0.0200 (+0.94%)
As of 3:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29-Jul-20212.09002.24992.00002.14002.14002,28,964
28-Jul-20211.94002.23001.89902.12002.12005,42,800
27-Jul-20211.99002.01001.80001.98001.98004,67,000
26-Jul-20211.89002.02001.83001.99001.99005,78,400
23-Jul-20211.89002.00001.81001.95001.95005,17,500
22-Jul-20212.10002.19001.84001.90001.90006,62,500
21-Jul-20212.13002.21001.94002.11002.11007,41,200
20-Jul-20212.24002.39002.18002.18002.18004,54,300
19-Jul-20212.33002.49002.23002.25002.25003,32,900
16-Jul-20212.56002.56002.33002.37002.37001,87,900
15-Jul-20212.39002.61002.34402.60002.60001,96,700
14-Jul-20212.45002.50002.34002.37002.370072,000
13-Jul-20212.44002.56002.43002.51002.51001,68,200
12-Jul-20212.64002.68002.41002.42002.42002,09,500
09-Jul-20212.68002.77002.61002.68002.68001,79,600
08-Jul-20212.78002.78002.61002.71002.71003,78,800
07-Jul-20212.90002.90002.67002.75002.75002,76,700
06-Jul-20212.86003.02002.76002.88002.88003,37,800
02-Jul-20212.95003.03002.73002.78002.78005,88,300
01-Jul-20212.81003.39002.70003.03003.030027,25,800
30-Jun-20213.55003.61002.80002.84002.840043,91,400
29-Jun-20212.85003.60002.85003.45003.450027,48,900
28-Jun-20213.00003.04002.72002.86002.86006,03,400
25-Jun-20212.65002.95002.61002.95002.95005,90,700
24-Jun-20212.60002.93002.53902.68002.680011,81,800
23-Jun-20212.37002.67002.31502.60002.60006,13,700
22-Jun-20212.24202.50002.15002.37002.370013,45,800
21-Jun-20212.31002.41002.20002.20002.20004,08,400
18-Jun-20212.52002.53202.24002.24002.24006,89,600
17-Jun-20212.72002.72002.47402.50002.50002,81,500
16-Jun-20212.49002.78002.44002.67002.67005,00,100
15-Jun-20212.43002.69002.40002.48002.48006,73,800
14-Jun-20212.63002.64002.41002.41002.41001,51,900
11-Jun-20212.51002.69002.50002.61002.61001,26,000
10-Jun-20212.73002.73002.50002.50002.50002,31,200
09-Jun-20212.41002.83002.41002.76002.76005,69,800
08-Jun-20212.39002.55002.37002.52002.520096,600
07-Jun-20212.32002.40002.31002.39002.390061,700
04-Jun-20212.38002.48002.28002.30002.30002,54,700
03-Jun-20212.54002.54002.39002.42002.42001,65,800
02-Jun-20212.56002.62002.44002.49002.49004,21,300
01-Jun-20212.55002.60002.46002.60002.60002,47,400
28-May-20212.72002.76002.52002.61002.61001,70,100
27-May-20212.75002.84002.71002.73002.73001,43,100
26-May-20212.76002.84002.71002.80002.80001,60,500
25-May-20212.96002.97002.71002.81002.81001,80,200
24-May-20212.96003.15002.85002.96002.96005,23,700
21-May-20212.93002.96002.83002.92002.920079,000
20-May-20212.73002.97002.72002.91002.91002,74,300
19-May-20212.70002.80002.64002.79002.790091,500
18-May-20212.86002.98002.67002.76002.76002,57,600
17-May-20212.76002.98002.67002.95002.95002,70,900
14-May-20212.84002.94002.66702.76002.76004,33,500
13-May-20212.63002.86002.56002.81002.81003,78,200
12-May-20212.54002.66002.39402.62002.62003,55,500
11-May-20212.27002.70002.26002.52002.52004,19,300
10-May-20212.19002.76002.18302.50002.500011,85,100
07-May-20212.24002.28002.11002.17002.17002,52,300
06-May-20212.32002.42002.21002.26002.26009,40,000
05-May-20212.31002.32002.15002.18002.18002,94,900
04-May-20212.39002.52002.26002.34002.34002,27,700
03-May-20212.76002.78002.46002.49502.49503,73,600
30-Apr-20212.75002.82002.68002.75002.75002,82,300
29-Apr-20212.92002.94902.76002.80002.80004,29,200
28-Apr-20213.05003.24002.87002.91002.910013,93,500
27-Apr-20213.00003.01402.86003.01003.01003,19,500
26-Apr-20212.85003.04002.85003.04003.04004,81,200
23-Apr-20212.80003.20002.76002.95002.950019,33,900
22-Apr-20212.73002.89002.62002.80002.80007,10,300
21-Apr-20212.83002.95002.62002.81002.810012,45,300
20-Apr-20213.60004.00002.85003.12003.120090,60,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.