Tron Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.59	1.65	1.53	1.61	-	-0.31%	464,470
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
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