Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.520
0.00 (0.00%)
At close: Aug 10, 2026, 4:00 PM EDT
1.529
+0.008 (0.56%)
After-hours: Aug 10, 2026, 7:48 PM EDT
Tron Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | - | 250,289 |
| Aug 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 5.56% | 228,857 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -4.00% | 298,848 |
| Aug 5, 2026 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 344,773 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 314,764 |
| Aug 3, 2026 | 1.44 | 1.55 | 1.42 | 1.50 | 1.50 | 7.14% | 373,273 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -5.41% | 636,774 |
| Jul 30, 2026 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 372,492 |
| Jul 29, 2026 | 1.57 | 1.61 | 1.46 | 1.46 | 1.46 | -7.01% | 701,331 |
| Jul 28, 2026 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | 0.64% | 405,098 |
| Jul 27, 2026 | 1.48 | 1.59 | 1.48 | 1.56 | 1.56 | 6.85% | 509,903 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -5.81% | 568,460 |
| Jul 23, 2026 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 1.31% | 365,534 |
| Jul 22, 2026 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | 0.33% | 523,745 |
| Jul 21, 2026 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 4.45% | 422,182 |
| Jul 20, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 550,562 |
| Jul 17, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 1.43% | 322,658 |
| Jul 16, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 435,399 |
| Jul 15, 2026 | 1.50 | 1.56 | 1.40 | 1.44 | 1.44 | -2.04% | 438,034 |
| Jul 14, 2026 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | 5.76% | 408,340 |
| Jul 13, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 240,415 |
| Jul 10, 2026 | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -4.73% | 505,554 |
| Jul 9, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 347,052 |
| Jul 8, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -4.55% | 520,189 |
| Jul 7, 2026 | 1.59 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 454,393 |
| Jul 6, 2026 | 1.65 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 371,631 |
| Jul 2, 2026 | 1.61 | 1.72 | 1.58 | 1.63 | 1.63 | 3.16% | 565,208 |
| Jul 1, 2026 | 1.59 | 1.65 | 1.53 | 1.58 | 1.58 | -1.86% | 759,502 |
| Jun 30, 2026 | 1.48 | 1.66 | 1.48 | 1.61 | 1.61 | 9.15% | 913,520 |
| Jun 29, 2026 | 1.56 | 1.59 | 1.41 | 1.48 | 1.48 | -6.05% | 1,183,090 |
| Jun 26, 2026 | 1.35 | 1.61 | 1.35 | 1.57 | 1.57 | 15.44% | 7,378,628 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.35 | 1.36 | 1.36 | -4.90% | 1,025,271 |
| Jun 24, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -5.92% | 648,201 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.48 | 1.52 | 1.52 | -6.17% | 849,305 |
| Jun 22, 2026 | 1.65 | 1.69 | 1.53 | 1.62 | 1.62 | -0.61% | 955,168 |
| Jun 18, 2026 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | -2.98% | 1,302,180 |
| Jun 17, 2026 | 1.72 | 1.78 | 1.67 | 1.68 | 1.68 | -1.75% | 354,161 |
| Jun 16, 2026 | 1.82 | 1.85 | 1.70 | 1.71 | 1.71 | -5.00% | 360,459 |
| Jun 15, 2026 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | 2.27% | 549,220 |
| Jun 12, 2026 | 1.79 | 1.85 | 1.74 | 1.76 | 1.76 | -1.68% | 481,139 |
| Jun 11, 2026 | 1.76 | 1.82 | 1.67 | 1.79 | 1.79 | 0.56% | 678,759 |
| Jun 10, 2026 | 1.78 | 1.87 | 1.77 | 1.78 | 1.78 | - | 359,166 |
| Jun 9, 2026 | 1.84 | 1.89 | 1.73 | 1.78 | 1.78 | -4.81% | 757,576 |
| Jun 8, 2026 | 1.81 | 1.91 | 1.77 | 1.87 | 1.87 | 6.86% | 610,527 |
| Jun 5, 2026 | 1.81 | 1.81 | 1.71 | 1.75 | 1.75 | -3.85% | 821,724 |
| Jun 4, 2026 | 1.80 | 1.88 | 1.76 | 1.82 | 1.82 | -2.15% | 572,270 |
| Jun 3, 2026 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | -2.62% | 522,501 |
| Jun 2, 2026 | 1.95 | 2.00 | 1.82 | 1.91 | 1.91 | -4.98% | 1,338,224 |
| Jun 1, 2026 | 2.00 | 2.08 | 1.95 | 2.01 | 2.01 | 0.50% | 452,211 |
| May 29, 2026 | 2.01 | 2.03 | 1.93 | 2.00 | 2.00 | -0.50% | 507,280 |