TRON Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.04	0.04	0.03	0.03	0.03	-15.30%	9,250
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-8.50%	20,000
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	19.40%	2,000
Jul 7, 2026	0.03	0.04	0.03	0.03	0.03	-	15,500
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-4.29%	8,667
Jun 10, 2026	0.05	0.05	0.04	0.04	0.04	-12.50%	20,000
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-6.76%	20,000
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	7.25%	500
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-	15,000
May 21, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	10,000
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-	19,866
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-22.00%	20,230
May 8, 2026	0.04	0.05	0.04	0.05	0.05	-16.67%	18,233
May 7, 2026	0.06	0.06	0.06	0.06	0.06	-0.99%	2,933
May 6, 2026	0.05	0.06	0.05	0.06	0.06	86.46%	192,600
Apr 29, 2026	0.04	0.04	0.03	0.03	0.03	-4.69%	1,156
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	9,000
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-30.19%	12,000
Apr 7, 2026	0.05	0.05	0.05	0.05	0.05	30.00%	150
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-1.23%	20,000
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-7.95%	4,000
Mar 26, 2026	0.04	0.06	0.04	0.04	0.04	-1.07%	7,000
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	10.92%	2,000
Feb 27, 2026	0.06	0.06	0.04	0.04	0.04	-32.61%	2,000
Feb 25, 2026	0.06	0.06	0.06	0.06	0.06	-0.83%	18,000
Feb 24, 2026	0.06	0.06	0.06	0.06	0.06	-	15,000
Feb 20, 2026	0.06	0.06	0.06	0.06	0.06	-11.76%	10,000
Feb 13, 2026	0.07	0.07	0.07	0.07	0.07	9.50%	63,000
Feb 12, 2026	0.06	0.06	0.06	0.06	0.06	-21.77%	10,000