Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
2.050
+0.010 (0.49%)
At close: Mar 20, 2026, 4:00 PM EDT
2.040
-0.010 (-0.49%)
After-hours: Mar 20, 2026, 7:23 PM EDT
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.00 | 2.06 | 1.87 | 2.05 | 2.05 | 0.49% | 2,006,309 |
| Mar 19, 2026 | 1.98 | 2.12 | 1.93 | 2.04 | 2.04 | 0.99% | 2,216,987 |
| Mar 18, 2026 | 1.75 | 2.02 | 1.65 | 2.02 | 2.02 | 9.78% | 2,683,455 |
| Mar 17, 2026 | 1.65 | 1.90 | 1.57 | 1.84 | 1.84 | 6.98% | 1,896,523 |
| Mar 16, 2026 | 1.52 | 1.81 | 1.48 | 1.72 | 1.72 | 13.91% | 2,199,357 |
| Mar 13, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 3.42% | 486,634 |
| Mar 12, 2026 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | -1.35% | 348,401 |
| Mar 11, 2026 | 1.50 | 1.58 | 1.46 | 1.48 | 1.48 | -1.33% | 472,471 |
| Mar 10, 2026 | 1.45 | 1.55 | 1.44 | 1.50 | 1.50 | - | 338,928 |
| Mar 9, 2026 | 1.45 | 1.53 | 1.22 | 1.50 | 1.50 | 2.74% | 848,506 |
| Mar 6, 2026 | 1.40 | 1.51 | 1.40 | 1.46 | 1.46 | 2.10% | 581,097 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 727,373 |
| Mar 4, 2026 | 1.44 | 1.55 | 1.43 | 1.47 | 1.47 | 7.30% | 696,207 |
| Mar 3, 2026 | 1.40 | 1.43 | 1.32 | 1.37 | 1.37 | -6.80% | 557,591 |
| Mar 2, 2026 | 1.31 | 1.52 | 1.28 | 1.47 | 1.47 | 8.09% | 909,402 |
| Feb 27, 2026 | 1.36 | 1.41 | 1.31 | 1.36 | 1.36 | - | 437,246 |
| Feb 26, 2026 | 1.32 | 1.44 | 1.32 | 1.36 | 1.36 | 3.82% | 682,411 |
| Feb 25, 2026 | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | 6.50% | 541,274 |
| Feb 24, 2026 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 285,061 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 347,276 |
| Feb 20, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 212,342 |
| Feb 19, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 460,676 |
| Feb 18, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 343,165 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.18 | 1.20 | 1.20 | -7.69% | 533,035 |
| Feb 13, 2026 | 1.22 | 1.36 | 1.22 | 1.30 | 1.30 | 6.56% | 451,075 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 258,787 |
| Feb 11, 2026 | 1.23 | 1.28 | 1.17 | 1.27 | 1.27 | 4.10% | 353,529 |
| Feb 10, 2026 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -2.40% | 317,785 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 680,010 |
| Feb 6, 2026 | 1.16 | 1.36 | 1.15 | 1.33 | 1.33 | 17.70% | 895,191 |
| Feb 5, 2026 | 1.21 | 1.28 | 1.12 | 1.13 | 1.13 | -9.60% | 1,451,459 |
| Feb 4, 2026 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 1,003,853 |
| Feb 3, 2026 | 1.35 | 1.39 | 1.23 | 1.27 | 1.27 | -5.22% | 638,982 |
| Feb 2, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 361,085 |
| Jan 30, 2026 | 1.40 | 1.44 | 1.31 | 1.33 | 1.33 | -5.67% | 860,511 |
| Jan 29, 2026 | 1.44 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 434,728 |
| Jan 28, 2026 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -2.01% | 433,496 |
| Jan 27, 2026 | 1.51 | 1.58 | 1.48 | 1.49 | 1.49 | -1.65% | 650,466 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -4.11% | 408,123 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 483,522 |
| Jan 22, 2026 | 1.60 | 1.66 | 1.56 | 1.60 | 1.60 | 1.27% | 647,295 |
| Jan 21, 2026 | 1.45 | 1.59 | 1.42 | 1.58 | 1.58 | 6.76% | 678,113 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.45 | 1.48 | 1.48 | -5.73% | 857,407 |
| Jan 16, 2026 | 1.61 | 1.62 | 1.54 | 1.57 | 1.57 | -0.63% | 622,806 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 459,163 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.57 | 1.63 | 1.63 | -3.55% | 889,285 |
| Jan 13, 2026 | 1.66 | 1.77 | 1.65 | 1.69 | 1.69 | 1.81% | 831,400 |
| Jan 12, 2026 | 1.71 | 1.83 | 1.65 | 1.66 | 1.66 | -2.92% | 859,780 |
| Jan 9, 2026 | 1.74 | 1.75 | 1.64 | 1.71 | 1.71 | -0.58% | 1,077,813 |
| Jan 8, 2026 | 1.57 | 1.75 | 1.53 | 1.72 | 1.72 | 8.18% | 1,219,826 |