Tron Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	1.92	2.03	1.91	1.92	1.92	-	397,792
Apr 30, 2026	1.97	1.98	1.87	1.92	1.92	-4.00%	526,877
Apr 29, 2026	2.05	2.05	1.95	2.00	2.00	-1.48%	405,799
Apr 28, 2026	1.99	2.06	1.94	2.03	2.03	1.00%	482,114
Apr 27, 2026	2.00	2.04	1.90	2.01	2.01	1.01%	489,912
Apr 24, 2026	2.19	2.21	1.94	1.99	1.99	-8.29%	1,118,753
Apr 23, 2026	2.31	2.31	2.15	2.17	2.17	-8.82%	1,064,326
Apr 22, 2026	2.41	2.44	2.29	2.38	2.38	-0.42%	476,461
Apr 21, 2026	2.73	2.73	2.33	2.39	2.39	-10.82%	1,193,725
Apr 20, 2026	2.51	2.73	2.49	2.68	2.68	6.77%	1,379,822
Apr 17, 2026	2.42	2.68	2.42	2.51	2.51	1.21%	1,003,543
Apr 16, 2026	2.47	2.58	2.39	2.48	2.48	1.64%	966,314
Apr 15, 2026	2.42	2.56	2.38	2.44	2.44	2.09%	999,637
Apr 14, 2026	2.38	2.51	2.30	2.39	2.39	0.84%	1,077,466
Apr 13, 2026	2.40	2.42	2.18	2.37	2.37	-4.82%	1,162,268
Apr 10, 2026	2.17	2.53	2.07	2.49	2.49	15.28%	1,231,604
Apr 9, 2026	2.18	2.25	2.16	2.16	2.16	-0.92%	815,231
Apr 8, 2026	2.34	2.38	2.15	2.18	2.18	-1.36%	487,131
Apr 7, 2026	2.35	2.42	2.18	2.21	2.21	-7.92%	663,957
Apr 6, 2026	2.35	2.49	2.27	2.40	2.40	2.13%	973,090
Apr 2, 2026	2.02	2.35	1.92	2.35	2.35	11.37%	1,473,206
Apr 1, 2026	2.22	2.25	2.08	2.11	2.11	-7.05%	1,292,872
Mar 31, 2026	2.28	2.38	2.16	2.27	2.27	-0.44%	1,153,498
Mar 30, 2026	2.17	2.45	2.15	2.28	2.28	5.07%	1,850,705
Mar 27, 2026	2.10	2.21	1.88	2.17	2.17	-1.36%	1,705,259
Mar 26, 2026	2.51	2.61	2.08	2.20	2.20	-16.35%	3,384,833
Mar 25, 2026	2.51	2.95	2.38	2.63	2.63	6.05%	4,165,335
Mar 24, 2026	2.27	2.84	2.25	2.48	2.48	9.25%	6,325,607
Mar 23, 2026	1.98	2.33	1.97	2.27	2.27	10.73%	2,938,612
Mar 20, 2026	2.00	2.06	1.87	2.05	2.05	0.49%	2,007,235
Mar 19, 2026	1.98	2.12	1.93	2.04	2.04	0.99%	2,216,987
Mar 18, 2026	1.75	2.02	1.65	2.02	2.02	9.78%	2,683,455
Mar 17, 2026	1.65	1.90	1.57	1.84	1.84	6.98%	1,896,523
Mar 16, 2026	1.52	1.81	1.48	1.72	1.72	13.91%	2,199,357
Mar 13, 2026	1.46	1.53	1.45	1.51	1.51	3.42%	486,634
Mar 12, 2026	1.49	1.55	1.46	1.46	1.46	-1.35%	348,401
Mar 11, 2026	1.50	1.58	1.46	1.48	1.48	-1.33%	472,471
Mar 10, 2026	1.45	1.55	1.44	1.50	1.50	-	338,928
Mar 9, 2026	1.45	1.53	1.22	1.50	1.50	2.74%	848,506
Mar 6, 2026	1.40	1.51	1.40	1.46	1.46	2.10%	581,097
Mar 5, 2026	1.46	1.48	1.40	1.43	1.43	-2.72%	727,373
Mar 4, 2026	1.44	1.55	1.43	1.47	1.47	7.30%	696,207
Mar 3, 2026	1.40	1.43	1.32	1.37	1.37	-6.80%	557,591
Mar 2, 2026	1.31	1.52	1.28	1.47	1.47	8.09%	909,402
Feb 27, 2026	1.36	1.41	1.31	1.36	1.36	-	437,246
Feb 26, 2026	1.32	1.44	1.32	1.36	1.36	3.82%	682,411
Feb 25, 2026	1.26	1.36	1.26	1.31	1.31	6.50%	541,274
Feb 24, 2026	1.21	1.28	1.21	1.23	1.23	0.82%	285,061
Feb 23, 2026	1.25	1.26	1.20	1.22	1.22	-2.40%	347,276
Feb 20, 2026	1.27	1.32	1.25	1.25	1.25	-1.57%	212,342