Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.250
-0.080 (-6.02%)
At close: Feb 9, 2026, 4:00 PM EST
1.250
0.00 (0.00%)
Pre-market: Feb 10, 2026, 8:30 AM EST
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 895,033 |
| Feb 5, 2026 | 1.21 | 1.28 | 1.12 | 1.13 | 1.13 | -9.60% | 1,432,661 |
| Feb 4, 2026 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 997,685 |
| Feb 3, 2026 | 1.35 | 1.39 | 1.23 | 1.27 | 1.27 | -5.22% | 633,041 |
| Feb 2, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 352,075 |
| Jan 30, 2026 | 1.40 | 1.44 | 1.31 | 1.33 | 1.33 | -5.67% | 859,428 |
| Jan 29, 2026 | 1.44 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 431,714 |
| Jan 28, 2026 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -2.01% | 427,638 |
| 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% | 407,722 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 483,262 |
| Jan 22, 2026 | 1.60 | 1.66 | 1.56 | 1.60 | 1.60 | 1.27% | 621,622 |
| Jan 21, 2026 | 1.45 | 1.59 | 1.42 | 1.58 | 1.58 | 6.76% | 678,091 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.45 | 1.48 | 1.48 | -5.73% | 852,336 |
| Jan 16, 2026 | 1.61 | 1.62 | 1.54 | 1.57 | 1.57 | -0.63% | 622,606 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 457,175 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.57 | 1.63 | 1.63 | -3.55% | 888,310 |
| Jan 13, 2026 | 1.66 | 1.77 | 1.65 | 1.69 | 1.69 | 1.81% | 816,023 |
| Jan 12, 2026 | 1.71 | 1.83 | 1.65 | 1.66 | 1.66 | -2.92% | 859,343 |
| Jan 9, 2026 | 1.74 | 1.75 | 1.64 | 1.71 | 1.71 | -0.58% | 1,076,092 |
| Jan 8, 2026 | 1.57 | 1.75 | 1.53 | 1.72 | 1.72 | 8.18% | 1,203,742 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -5.36% | 723,552 |
| Jan 6, 2026 | 1.81 | 1.84 | 1.53 | 1.68 | 1.68 | -3.45% | 2,313,456 |
| Jan 5, 2026 | 1.41 | 1.86 | 1.41 | 1.74 | 1.74 | 27.94% | 5,176,116 |
| Jan 2, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 9.68% | 730,802 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.21 | 1.24 | 1.24 | -14.48% | 2,753,148 |
| Dec 30, 2025 | 1.39 | 1.46 | 1.34 | 1.45 | 1.45 | 3.57% | 1,071,798 |
| Dec 29, 2025 | 1.41 | 1.49 | 1.34 | 1.40 | 1.40 | -2.78% | 1,883,747 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 1,472,099 |
| Dec 24, 2025 | 1.46 | 1.57 | 1.46 | 1.50 | 1.50 | 3.45% | 1,320,934 |
| Dec 23, 2025 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 1,938,214 |
| Dec 22, 2025 | 1.49 | 1.56 | 1.47 | 1.50 | 1.50 | 0.67% | 3,864,924 |
| Dec 19, 2025 | 1.56 | 1.59 | 1.49 | 1.49 | 1.49 | -2.61% | 2,224,040 |
| Dec 18, 2025 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -1.29% | 1,159,300 |
| Dec 17, 2025 | 1.63 | 1.65 | 1.52 | 1.55 | 1.55 | -5.49% | 853,604 |
| Dec 16, 2025 | 1.58 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 671,802 |
| Dec 15, 2025 | 1.71 | 1.73 | 1.58 | 1.60 | 1.60 | -6.98% | 1,184,150 |
| Dec 12, 2025 | 1.71 | 1.78 | 1.68 | 1.72 | 1.72 | 0.58% | 671,846 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.68 | 1.71 | 1.71 | -5.00% | 634,326 |
| Dec 10, 2025 | 1.89 | 1.90 | 1.78 | 1.80 | 1.80 | -4.76% | 633,543 |
| Dec 9, 2025 | 1.82 | 2.02 | 1.81 | 1.89 | 1.89 | 2.16% | 1,428,376 |
| Dec 8, 2025 | 1.89 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 695,982 |
| Dec 5, 2025 | 2.01 | 2.01 | 1.85 | 1.86 | 1.86 | -7.00% | 774,395 |
| Dec 4, 2025 | 2.07 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 907,048 |
| Dec 3, 2025 | 2.01 | 2.13 | 1.90 | 2.11 | 2.11 | 5.50% | 1,266,693 |
| Dec 2, 2025 | 1.91 | 2.13 | 1.86 | 2.00 | 2.00 | 6.38% | 1,447,030 |
| Dec 1, 2025 | 1.80 | 1.88 | 1.68 | 1.88 | 1.88 | 1.62% | 2,197,133 |
| Nov 28, 2025 | 1.88 | 1.89 | 1.80 | 1.85 | 1.85 | -1.60% | 1,874,558 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 2.73% | 580,553 |