Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.305
-0.055 (-4.04%)
Oct 30, 2026, 1:14 PM EDT - Market open
Tron Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -4.04% | 255,872 |
| Oct 29, 2026 | 1.51 | 1.54 | 1.33 | 1.36 | 1.36 | -11.40% | 1,219,195 |
| Oct 28, 2026 | 1.36 | 1.60 | 1.34 | 1.54 | 1.54 | 9.25% | 1,687,042 |
| Oct 27, 2026 | 1.23 | 1.41 | 1.21 | 1.41 | 1.41 | 12.85% | 1,067,156 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.24 | 1.25 | 1.25 | -13.24% | 772,875 |
| Oct 23, 2026 | 1.47 | 1.52 | 1.33 | 1.44 | 1.44 | -4.33% | 1,906,625 |
| Oct 22, 2026 | 1.20 | 1.53 | 1.19 | 1.50 | 1.50 | 20.97% | 3,798,256 |
| Oct 21, 2026 | 1.22 | 1.31 | 1.20 | 1.24 | 1.24 | 1.64% | 803,878 |
| Oct 20, 2026 | 1.09 | 1.23 | 1.09 | 1.22 | 1.22 | 10.91% | 1,114,973 |
| Oct 19, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | -0.45% | 976,695 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.96% | 592,836 |
| Oct 15, 2026 | 1.18 | 1.20 | 1.08 | 1.18 | 1.18 | -2.08% | 1,761,546 |
| Oct 14, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 538,227 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 372,086 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.99% | 293,022 |
| Oct 9, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 1.21% | 276,130 |
| Oct 8, 2026 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 750,332 |
| Oct 7, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 571,224 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 759,593 |
| Oct 5, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 528,431 |
| Oct 2, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | 2.17% | 565,591 |
| Oct 1, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 582,024 |
| Sep 30, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 3.65% | 578,605 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -3.18% | 627,396 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.74% | 434,865 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 513,740 |
| Sep 24, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | - | 520,635 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 605,634 |
| Sep 22, 2026 | 1.49 | 1.57 | 1.48 | 1.53 | 1.53 | 2.68% | 444,087 |
| Sep 21, 2026 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -0.67% | 946,160 |
| Sep 18, 2026 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 4.90% | 1,782,111 |
| Sep 17, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | - | 513,044 |
| Sep 16, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 551,423 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -8.74% | 1,100,300 |
| Sep 14, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | -0.32% | 588,864 |
| Sep 11, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 1,015,753 |
| Sep 10, 2026 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 750,657 |
| Sep 9, 2026 | 1.62 | 1.66 | 1.57 | 1.62 | 1.62 | 1.25% | 742,500 |
| Sep 8, 2026 | 1.53 | 1.63 | 1.51 | 1.60 | 1.60 | 8.11% | 933,677 |
| Sep 4, 2026 | 1.60 | 1.65 | 1.48 | 1.48 | 1.48 | -9.76% | 1,041,814 |
| Sep 3, 2026 | 1.57 | 1.69 | 1.55 | 1.64 | 1.64 | 5.81% | 992,970 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.50 | 1.55 | 1.55 | -5.49% | 1,118,963 |
| Sep 1, 2026 | 1.73 | 1.77 | 1.58 | 1.64 | 1.64 | -6.29% | 2,759,259 |
| Aug 31, 2026 | 1.99 | 2.03 | 1.65 | 1.75 | 1.75 | -15.87% | 2,976,558 |
| Aug 28, 2026 | 2.18 | 2.27 | 2.07 | 2.08 | 2.08 | -2.80% | 1,175,515 |
| Aug 27, 2026 | 2.21 | 2.23 | 2.07 | 2.14 | 2.14 | -0.47% | 971,007 |
| Aug 26, 2026 | 2.08 | 2.22 | 2.08 | 2.15 | 2.15 | 1.90% | 928,838 |
| Aug 25, 2026 | 2.01 | 2.14 | 1.95 | 2.11 | 2.11 | 3.43% | 779,898 |
| Aug 24, 2026 | 2.02 | 2.13 | 1.96 | 2.04 | 2.04 | 1.49% | 2,415,634 |
| Aug 21, 2026 | 1.94 | 2.41 | 1.88 | 2.01 | 2.01 | 7.49% | 9,460,040 |