Troika Media Group Inc (NQ: TRKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	25.75	27.25	24.78	26.75	4,746	+0.50(+1.90%)
Jan 27, 2022	27.00	28.75	25.75	26.25	3,742	-1.25(-4.55%)
Jan 26, 2022	28.25	29.75	27.00	27.50	2,666	-0.25(-0.90%)
Jan 25, 2022	26.00	29.50	25.75	27.75	5,769	+1.50(+5.71%)
Jan 24, 2022	27.75	27.75	23.85	26.25	12,195	-2.50(-8.70%)
Jan 21, 2022	31.25	31.50	28.00	28.75	6,855	-2.25(-7.26%)
Jan 20, 2022	33.50	36.00	30.50	31.00	27,545	-3.25(-9.49%)
Jan 19, 2022	32.25	36.50	29.75	34.25	34,559	+3.00(+9.60%)
Jan 18, 2022	31.50	32.38	29.25	31.25	17,964	+0.00(+0.00%)
Jan 14, 2022				31.25	0	+1.50(+5.04%)
Jan 13, 2022	28.75	32.25	28.75	29.75	38,239	+0.75(+2.59%)
Jan 12, 2022	27.50	29.75	27.25	29.00	10,628	+0.25(+0.87%)
Jan 11, 2022	25.62	29.00	24.57	28.75	11,550	+3.75(+15.00%)
Jan 10, 2022	28.25	28.25	24.25	25.00	19,571	-3.25(-11.50%)
Jan 07, 2022	26.25	29.75	26.00	28.25	14,723	+2.00(+7.62%)
Jan 06, 2022	29.00	29.00	25.75	26.25	19,521	-1.75(-6.25%)
Jan 05, 2022	29.50	29.50	28.00	28.00	9,155	-1.50(-5.08%)
Jan 04, 2022	30.50	30.95	28.75	29.50	6,620	-1.50(-4.84%)
Jan 03, 2022	28.75	31.50	28.75	31.00	5,814	+2.00(+6.90%)
Dec 31, 2021	29.50	30.00	29.00	29.00	3,581	-0.75(-2.52%)
Dec 30, 2021	28.25	30.25	27.70	29.75	12,798	+1.00(+3.48%)
Dec 29, 2021	29.75	29.75	27.75	28.75	20,672	-1.00(-3.36%)
Dec 28, 2021	31.50	31.75	29.12	29.75	9,479	-1.75(-5.56%)
Dec 27, 2021	31.25	32.25	31.00	31.50	6,180	+0.00(+0.00%)
Dec 23, 2021	30.75	32.75	30.50	31.50	8,293	+0.50(+1.61%)
Dec 22, 2021	31.50	32.75	30.75	31.00	14,110	-0.75(-2.36%)
Dec 21, 2021	30.75	32.50	30.50	31.75	14,179	+1.25(+4.10%)
Dec 20, 2021	30.25	31.00	29.75	30.50	12,274	-0.75(-2.40%)
Dec 17, 2021	32.75	32.75	30.50	31.25	22,135	-1.50(-4.58%)
Dec 16, 2021	33.25	33.50	31.75	32.75	10,358	-0.50(-1.50%)
Dec 15, 2021	32.50	33.25	30.75	33.25	12,254	+0.50(+1.53%)
Dec 14, 2021	33.25	34.75	32.50	32.75	9,607	-1.50(-4.38%)
Dec 13, 2021	38.00	39.25	34.00	34.25	12,100	-4.50(-11.61%)
Dec 10, 2021	40.00	40.00	37.84	38.75	2,968	-0.25(-0.64%)
Dec 09, 2021	37.25	40.00	36.25	39.00	15,865	+2.50(+6.85%)
Dec 08, 2021	36.00	38.00	35.25	36.50	13,733	+0.25(+0.69%)
Dec 07, 2021	32.25	37.00	32.25	36.25	45,083	+3.75(+11.54%)
Dec 06, 2021	30.00	33.25	30.00	32.50	15,633	+2.25(+7.44%)
Dec 03, 2021	35.00	35.50	29.68	30.25	8,052	-4.50(-12.95%)
Dec 02, 2021	34.25	35.75	32.75	34.75	9,842	-0.25(-0.71%)
Dec 01, 2021	38.00	38.75	34.00	35.00	16,311	-2.25(-6.04%)
Nov 30, 2021	37.50	38.75	35.00	37.25	3,801	-0.25(-0.67%)
Nov 29, 2021	39.00	39.25	36.50	37.50	15,796	-1.50(-3.85%)
Nov 26, 2021	36.25	40.50	35.75	39.00	12,471	-0.25(-0.64%)
Nov 24, 2021	36.00	45.75	36.00	39.25	122,879	+2.00(+5.37%)
Nov 23, 2021	38.00	39.50	36.25	37.25	5,803	-1.25(-3.25%)
Nov 22, 2021	40.75	41.75	37.69	38.50	10,124	-1.75(-4.35%)
Nov 19, 2021	42.75	44.07	40.25	40.25	9,299	-2.50(-5.85%)
Nov 18, 2021	49.00	51.27	43.00	42.75	19,477	-6.00(-12.31%)
Nov 17, 2021	53.00	58.25	48.25	48.75	52,152	-5.00(-9.30%)
Nov 16, 2021	54.25	58.25	50.50	53.75	47,609	-1.50(-2.71%)
Nov 15, 2021	52.25	55.50	49.50	55.25	35,351	+4.50(+8.87%)
Nov 12, 2021	50.75	53.00	49.25	50.75	23,577	+0.50(+1.00%)
Nov 11, 2021	47.75	50.75	47.50	50.25	7,174	+2.75(+5.79%)
Nov 10, 2021	49.00			47.50	16,941	-2.25(-4.52%)
Nov 09, 2021	48.75	50.25	47.75	49.75	9,148	+0.50(+1.02%)
Nov 08, 2021	49.50	53.00	48.75	49.25	18,055	-0.75(-1.50%)
Nov 05, 2021	46.25	50.75	46.00	50.00	22,437	+4.00(+8.70%)
Nov 04, 2021	46.75	48.00	45.50	46.00	22,484	-2.50(-5.15%)
Nov 03, 2021	46.75	49.25	45.25	48.50	20,780	+0.75(+1.57%)
Nov 02, 2021	51.25	57.25	45.75	47.75	76,739	-4.00(-7.73%)