Tron Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	1.92	1.97	1.87	1.93	1.93	-1.03%	426,994
May 20, 2026	1.95	2.00	1.91	1.95	1.95	1.56%	351,929
May 19, 2026	1.97	1.98	1.86	1.92	1.92	-3.03%	581,809
May 18, 2026	2.08	2.18	1.91	1.98	1.98	-6.16%	993,613
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
May 7, 2026	2.31	2.32	2.20	2.30	2.30	-0.43%	674,766
May 6, 2026	2.47	2.50	2.30	2.31	2.31	-8.70%	927,225
May 5, 2026	2.13	2.56	2.13	2.53	2.53	25.87%	2,338,085
May 4, 2026	1.97	2.15	1.95	2.01	2.01	4.69%	587,886
May 1, 2026	1.92	2.03	1.91	1.92	1.92	-	398,080
Apr 30, 2026	1.97	1.98	1.87	1.92	1.92	-4.00%	529,013
Apr 29, 2026	2.05	2.05	1.95	2.00	2.00	-1.48%	405,802
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