Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
2.030
+0.020 (1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
-0.030 (-1.48%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.99 | 2.06 | 1.94 | 2.03 | 2.03 | 1.00% | 463,484 |
| Apr 27, 2026 | 2.00 | 2.04 | 1.90 | 2.01 | 2.01 | 1.01% | 489,671 |
| Apr 24, 2026 | 2.19 | 2.21 | 1.94 | 1.99 | 1.99 | -8.29% | 1,116,127 |
| Apr 23, 2026 | 2.31 | 2.31 | 2.15 | 2.17 | 2.17 | -8.82% | 1,060,654 |
| Apr 22, 2026 | 2.41 | 2.44 | 2.29 | 2.38 | 2.38 | -0.42% | 468,696 |
| Apr 21, 2026 | 2.73 | 2.73 | 2.33 | 2.39 | 2.39 | -10.82% | 1,189,650 |
| Apr 20, 2026 | 2.51 | 2.73 | 2.49 | 2.68 | 2.68 | 6.77% | 1,357,405 |
| Apr 17, 2026 | 2.42 | 2.68 | 2.42 | 2.51 | 2.51 | 1.21% | 1,002,852 |
| Apr 16, 2026 | 2.47 | 2.58 | 2.39 | 2.48 | 2.48 | 1.64% | 960,754 |
| Apr 15, 2026 | 2.42 | 2.56 | 2.38 | 2.44 | 2.44 | 2.09% | 998,261 |
| Apr 14, 2026 | 2.38 | 2.51 | 2.30 | 2.39 | 2.39 | 0.84% | 1,076,565 |
| Apr 13, 2026 | 2.40 | 2.42 | 2.18 | 2.37 | 2.37 | -4.82% | 1,159,228 |
| Apr 10, 2026 | 2.17 | 2.53 | 2.07 | 2.49 | 2.49 | 15.28% | 1,206,302 |
| 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 |
| Feb 19, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.83% | 460,676 |
| Feb 18, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 343,165 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.18 | 1.20 | 1.20 | -7.69% | 533,035 |
| Feb 13, 2026 | 1.22 | 1.36 | 1.22 | 1.30 | 1.30 | 6.56% | 451,075 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 258,787 |
| Feb 11, 2026 | 1.23 | 1.28 | 1.17 | 1.27 | 1.27 | 4.10% | 353,529 |
| Feb 10, 2026 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -2.40% | 317,785 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 680,010 |
| Feb 6, 2026 | 1.16 | 1.36 | 1.15 | 1.33 | 1.33 | 17.70% | 895,191 |
| Feb 5, 2026 | 1.21 | 1.28 | 1.12 | 1.13 | 1.13 | -9.60% | 1,451,459 |
| Feb 4, 2026 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 1,003,853 |
| Feb 3, 2026 | 1.35 | 1.39 | 1.23 | 1.27 | 1.27 | -5.22% | 638,982 |
| Feb 2, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 361,085 |
| Jan 30, 2026 | 1.40 | 1.44 | 1.31 | 1.33 | 1.33 | -5.67% | 860,511 |
| Jan 29, 2026 | 1.44 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 434,728 |
| Jan 28, 2026 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -2.01% | 433,496 |
| Jan 27, 2026 | 1.51 | 1.58 | 1.48 | 1.49 | 1.49 | -1.65% | 650,466 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -4.11% | 408,123 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 483,522 |
| Jan 22, 2026 | 1.60 | 1.66 | 1.56 | 1.60 | 1.60 | 1.27% | 647,295 |
| Jan 21, 2026 | 1.45 | 1.59 | 1.42 | 1.58 | 1.58 | 6.76% | 678,113 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.45 | 1.48 | 1.48 | -5.73% | 857,407 |
| Jan 16, 2026 | 1.61 | 1.62 | 1.54 | 1.57 | 1.57 | -0.63% | 622,806 |
| Jan 15, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 459,163 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.57 | 1.63 | 1.63 | -3.55% | 889,285 |
| Jan 13, 2026 | 1.66 | 1.77 | 1.65 | 1.69 | 1.69 | 1.81% | 831,400 |
| Jan 12, 2026 | 1.71 | 1.83 | 1.65 | 1.66 | 1.66 | -2.92% | 859,780 |
| Jan 9, 2026 | 1.74 | 1.75 | 1.64 | 1.71 | 1.71 | -0.58% | 1,077,813 |
| Jan 8, 2026 | 1.57 | 1.75 | 1.53 | 1.72 | 1.72 | 8.18% | 1,219,826 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -5.36% | 728,863 |
| Jan 6, 2026 | 1.81 | 1.84 | 1.53 | 1.68 | 1.68 | -3.45% | 2,313,456 |
| Jan 5, 2026 | 1.41 | 1.86 | 1.41 | 1.74 | 1.74 | 27.94% | 5,185,522 |
| Jan 2, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 9.68% | 732,109 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.21 | 1.24 | 1.24 | -14.48% | 2,766,878 |
| Dec 30, 2025 | 1.39 | 1.46 | 1.34 | 1.45 | 1.45 | 3.57% | 1,081,748 |
| Dec 29, 2025 | 1.41 | 1.49 | 1.34 | 1.40 | 1.40 | -2.78% | 1,885,652 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 1,472,817 |
| Dec 24, 2025 | 1.46 | 1.57 | 1.46 | 1.50 | 1.50 | 3.45% | 1,320,934 |
| Dec 23, 2025 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -3.33% | 1,943,631 |
| Dec 22, 2025 | 1.49 | 1.56 | 1.47 | 1.50 | 1.50 | 0.67% | 3,865,143 |
| Dec 19, 2025 | 1.56 | 1.59 | 1.49 | 1.49 | 1.49 | -2.61% | 2,257,980 |
| Dec 18, 2025 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -1.29% | 1,159,300 |
| Dec 17, 2025 | 1.63 | 1.65 | 1.52 | 1.55 | 1.55 | -5.49% | 853,604 |
| Dec 16, 2025 | 1.58 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 673,926 |
| Dec 15, 2025 | 1.71 | 1.73 | 1.58 | 1.60 | 1.60 | -6.98% | 1,189,657 |
| Dec 12, 2025 | 1.71 | 1.78 | 1.68 | 1.72 | 1.72 | 0.58% | 671,846 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.68 | 1.71 | 1.71 | -5.00% | 634,326 |
| Dec 10, 2025 | 1.89 | 1.90 | 1.78 | 1.80 | 1.80 | -4.76% | 641,448 |
| Dec 9, 2025 | 1.82 | 2.02 | 1.81 | 1.89 | 1.89 | 2.16% | 1,430,396 |
| Dec 8, 2025 | 1.89 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 698,824 |
| Dec 5, 2025 | 2.01 | 2.01 | 1.85 | 1.86 | 1.86 | -7.00% | 774,395 |
| Dec 4, 2025 | 2.07 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 910,212 |
| Dec 3, 2025 | 2.01 | 2.13 | 1.90 | 2.11 | 2.11 | 5.50% | 1,268,234 |