Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.525
+0.065 (4.45%)
At close: Jul 21, 2026, 4:00 PM EDT
1.500
-0.025 (-1.64%)
After-hours: Jul 21, 2026, 7:34 PM EDT
Tron Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 4.45% | 422,024 |
| Jul 20, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 549,373 |
| Jul 17, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 1.43% | 322,101 |
| Jul 16, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 430,902 |
| Jul 15, 2026 | 1.50 | 1.56 | 1.40 | 1.44 | 1.44 | -2.04% | 437,373 |
| Jul 14, 2026 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | 5.76% | 407,791 |
| Jul 13, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 239,767 |
| Jul 10, 2026 | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -4.73% | 505,398 |
| Jul 9, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 345,017 |
| Jul 8, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -4.55% | 520,186 |
| Jul 7, 2026 | 1.59 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 454,355 |
| Jul 6, 2026 | 1.65 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 369,820 |
| Jul 2, 2026 | 1.61 | 1.72 | 1.58 | 1.63 | 1.63 | 3.16% | 563,523 |
| Jul 1, 2026 | 1.59 | 1.65 | 1.53 | 1.58 | 1.58 | -1.86% | 758,632 |
| Jun 30, 2026 | 1.48 | 1.66 | 1.48 | 1.61 | 1.61 | 9.15% | 913,470 |
| 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 |
| May 28, 2026 | 2.05 | 2.08 | 1.97 | 2.01 | 2.01 | -3.83% | 601,297 |
| May 27, 2026 | 2.14 | 2.22 | 2.08 | 2.09 | 2.09 | -4.13% | 704,528 |
| May 26, 2026 | 1.93 | 2.20 | 1.93 | 2.18 | 2.18 | 14.14% | 1,355,668 |
| May 22, 2026 | 1.92 | 1.99 | 1.90 | 1.91 | 1.91 | -1.04% | 361,920 |
| May 21, 2026 | 1.92 | 1.97 | 1.87 | 1.93 | 1.93 | -1.03% | 427,052 |
| May 20, 2026 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | 1.56% | 355,386 |
| May 19, 2026 | 1.97 | 1.98 | 1.86 | 1.92 | 1.92 | -3.03% | 585,788 |
| May 18, 2026 | 2.08 | 2.18 | 1.91 | 1.98 | 1.98 | -6.16% | 995,948 |
| May 15, 2026 | 2.19 | 2.20 | 2.08 | 2.11 | 2.11 | -3.65% | 524,315 |
| May 14, 2026 | 2.10 | 2.24 | 2.07 | 2.19 | 2.19 | 4.29% | 773,982 |
| May 13, 2026 | 2.05 | 2.22 | 2.03 | 2.10 | 2.10 | 3.45% | 820,466 |
| May 12, 2026 | 2.16 | 2.18 | 1.94 | 2.03 | 2.03 | -6.88% | 1,005,357 |
| May 11, 2026 | 2.18 | 2.23 | 2.03 | 2.18 | 2.18 | -2.24% | 1,075,936 |
| May 8, 2026 | 2.28 | 2.40 | 2.14 | 2.23 | 2.23 | -3.04% | 1,067,035 |