Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
2.080
-0.060 (-2.80%)
At close: Aug 28, 2026, 4:00 PM EDT
2.098
+0.018 (0.88%)
After-hours: Aug 28, 2026, 7:42 PM EDT
Tron Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.18 | 2.27 | 2.07 | 2.08 | 2.08 | -2.80% | 1,171,465 |
| Aug 27, 2026 | 2.21 | 2.23 | 2.07 | 2.14 | 2.14 | -0.47% | 953,780 |
| Aug 26, 2026 | 2.08 | 2.22 | 2.08 | 2.15 | 2.15 | 1.90% | 912,509 |
| Aug 25, 2026 | 2.01 | 2.14 | 1.95 | 2.11 | 2.11 | 3.43% | 775,932 |
| Aug 24, 2026 | 2.02 | 2.13 | 1.96 | 2.04 | 2.04 | 1.49% | 2,399,349 |
| Aug 21, 2026 | 1.94 | 2.41 | 1.88 | 2.01 | 2.01 | 7.49% | 9,402,685 |
| Aug 20, 2026 | 1.67 | 1.87 | 1.60 | 1.87 | 1.87 | 15.43% | 1,360,663 |
| Aug 19, 2026 | 1.50 | 1.71 | 1.50 | 1.62 | 1.62 | 8.00% | 1,386,107 |
| Aug 18, 2026 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | - | 495,347 |
| Aug 17, 2026 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 465,471 |
| Aug 14, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -6.17% | 654,599 |
| Aug 13, 2026 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | 3.18% | 397,548 |
| Aug 12, 2026 | 1.47 | 1.60 | 1.47 | 1.57 | 1.57 | 7.53% | 1,006,770 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 402,097 |
| 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 |