Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.510
+0.150 (11.03%)
Mar 2, 2026, 1:12 PM EST - Market open
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.31 | 1.48 | 1.28 | 1.46 | - | 7.35% | 401,162 |
| Feb 27, 2026 | 1.36 | 1.41 | 1.31 | 1.36 | 1.36 | - | 436,341 |
| Feb 26, 2026 | 1.32 | 1.44 | 1.32 | 1.36 | 1.36 | 3.82% | 680,535 |
| Feb 25, 2026 | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | 6.50% | 537,016 |
| Feb 24, 2026 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 284,746 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 347,087 |
| Feb 20, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 211,819 |
| Feb 19, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 460,462 |
| Feb 18, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 343,023 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.18 | 1.20 | 1.20 | -7.69% | 530,628 |
| 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 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -5.36% | 728,863 |
| 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% | 5,185,522 |
| Jan 2, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 9.68% | 732,109 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.21 | 1.24 | 1.24 | -14.48% | 2,766,878 |
| Dec 30, 2025 | 1.39 | 1.46 | 1.34 | 1.45 | 1.45 | 3.57% | 1,081,748 |
| Dec 29, 2025 | 1.41 | 1.49 | 1.34 | 1.40 | 1.40 | -2.78% | 1,885,652 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 1,472,817 |
| 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% | 1,943,631 |
| Dec 22, 2025 | 1.49 | 1.56 | 1.47 | 1.50 | 1.50 | 0.67% | 3,865,143 |
| Dec 19, 2025 | 1.56 | 1.59 | 1.49 | 1.49 | 1.49 | -2.61% | 2,257,980 |
| 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 |