Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.500
+0.070 (4.90%)
At close: Sep 18, 2026, 4:00 PM EDT
1.483
-0.017 (-1.15%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Tron Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 4.90% | 1,778,652 |
| Sep 17, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | - | 511,786 |
| Sep 16, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 534,001 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -8.74% | 1,093,608 |
| Sep 14, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | -0.32% | 584,538 |
| Sep 11, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 1,014,086 |
| Sep 10, 2026 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 743,445 |
| Sep 9, 2026 | 1.62 | 1.66 | 1.57 | 1.62 | 1.62 | 1.25% | 739,684 |
| Sep 8, 2026 | 1.53 | 1.63 | 1.51 | 1.60 | 1.60 | 8.11% | 931,733 |
| Sep 4, 2026 | 1.60 | 1.65 | 1.48 | 1.48 | 1.48 | -9.76% | 1,023,141 |
| Sep 3, 2026 | 1.57 | 1.69 | 1.55 | 1.64 | 1.64 | 5.81% | 971,899 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.50 | 1.55 | 1.55 | -5.49% | 1,118,865 |
| Sep 1, 2026 | 1.73 | 1.77 | 1.58 | 1.64 | 1.64 | -6.29% | 2,757,731 |
| Aug 31, 2026 | 1.99 | 2.03 | 1.65 | 1.75 | 1.75 | -15.87% | 2,956,640 |
| Aug 28, 2026 | 2.18 | 2.27 | 2.07 | 2.08 | 2.08 | -2.80% | 1,171,465 |
| Aug 27, 2026 | 2.21 | 2.23 | 2.07 | 2.14 | 2.14 | -0.47% | 953,780 |
| Aug 26, 2026 | 2.08 | 2.22 | 2.08 | 2.15 | 2.15 | 1.90% | 912,509 |
| Aug 25, 2026 | 2.01 | 2.14 | 1.95 | 2.11 | 2.11 | 3.43% | 775,932 |
| Aug 24, 2026 | 2.02 | 2.13 | 1.96 | 2.04 | 2.04 | 1.49% | 2,399,349 |
| Aug 21, 2026 | 1.94 | 2.41 | 1.88 | 2.01 | 2.01 | 7.49% | 9,402,685 |
| Aug 20, 2026 | 1.67 | 1.87 | 1.60 | 1.87 | 1.87 | 15.43% | 1,360,663 |
| Aug 19, 2026 | 1.50 | 1.71 | 1.50 | 1.62 | 1.62 | 8.00% | 1,386,107 |
| Aug 18, 2026 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | - | 495,347 |
| Aug 17, 2026 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 465,471 |
| Aug 14, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -6.17% | 654,599 |
| Aug 13, 2026 | 1.56 | 1.66 | 1.56 | 1.62 | 1.62 | 3.18% | 397,548 |
| Aug 12, 2026 | 1.47 | 1.60 | 1.47 | 1.57 | 1.57 | 7.53% | 1,006,770 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 402,097 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | - | 250,289 |
| Aug 7, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 5.56% | 228,857 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -4.00% | 298,848 |
| Aug 5, 2026 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 344,773 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 314,764 |
| Aug 3, 2026 | 1.44 | 1.55 | 1.42 | 1.50 | 1.50 | 7.14% | 373,273 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -5.41% | 636,774 |
| Jul 30, 2026 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 372,492 |
| Jul 29, 2026 | 1.57 | 1.61 | 1.46 | 1.46 | 1.46 | -7.01% | 701,331 |
| Jul 28, 2026 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | 0.64% | 405,098 |
| Jul 27, 2026 | 1.48 | 1.59 | 1.48 | 1.56 | 1.56 | 6.85% | 509,903 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -5.81% | 568,460 |
| Jul 23, 2026 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 1.31% | 365,534 |
| Jul 22, 2026 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | 0.33% | 523,745 |
| Jul 21, 2026 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 4.45% | 422,182 |
| Jul 20, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 550,562 |
| Jul 17, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 1.43% | 322,658 |
| Jul 16, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 435,399 |
| Jul 15, 2026 | 1.50 | 1.56 | 1.40 | 1.44 | 1.44 | -2.04% | 438,034 |
| Jul 14, 2026 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | 5.76% | 408,340 |
| Jul 13, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 240,415 |
| Jul 10, 2026 | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -4.73% | 505,554 |