Tron Inc. TRON
NASDAQ · United States · Consumer Durables
$1.40-0.02 (-1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.39 | -2.05% | $1.43 | $1.44 | $1.38 | 137.74K |
| 2026-09-30 | $1.42 | +3.65% | $1.39 | $1.45 | $1.38 | 578.60K |
| 2026-09-29 | $1.37 | -3.18% | $1.44 | $1.44 | $1.35 | 627.40K |
| 2026-09-28 | $1.41 | -1.74% | $1.44 | $1.44 | $1.40 | 434.80K |
| 2026-09-25 | $1.44 | -2.04% | $1.47 | $1.47 | $1.42 | 513.70K |
| 2026-09-24 | $1.47 | 0.00% | $1.44 | $1.48 | $1.41 | 520.60K |
| 2026-09-23 | $1.47 | -3.92% | $1.53 | $1.53 | $1.46 | 605.60K |
| 2026-09-22 | $1.53 | +2.68% | $1.49 | $1.57 | $1.48 | 441.90K |
| 2026-09-21 | $1.49 | -0.67% | $1.58 | $1.60 | $1.48 | 946.00K |
| 2026-09-18 | $1.50 | +4.90% | $1.46 | $1.53 | $1.44 | 1.78M |
| 2026-09-17 | $1.43 | 0.00% | $1.44 | $1.47 | $1.42 | 512.50K |
| 2026-09-16 | $1.43 | +1.42% | $1.46 | $1.47 | $1.40 | 551.40K |
| 2026-09-15 | $1.41 | -8.74% | $1.55 | $1.55 | $1.40 | 1.10M |
| 2026-09-14 | $1.54 | -0.32% | $1.54 | $1.60 | $1.54 | 586.10K |
| 2026-09-11 | $1.55 | +0.65% | $1.56 | $1.60 | $1.54 | 1.01M |
| 2026-09-10 | $1.54 | -4.94% | $1.58 | $1.61 | $1.53 | 750.20K |
| 2026-09-09 | $1.62 | +1.25% | $1.62 | $1.66 | $1.57 | 741.20K |
| 2026-09-08 | $1.60 | +8.11% | $1.53 | $1.63 | $1.51 | 933.60K |
| 2026-09-04 | $1.48 | -9.76% | $1.60 | $1.65 | $1.48 | 1.04M |
| 2026-09-03 | $1.64 | +5.81% | $1.57 | $1.69 | $1.55 | 987.60K |
| 2026-09-02 | $1.55 | -5.49% | $1.67 | $1.67 | $1.50 | 1.12M |
| 2026-09-01 | $1.64 | -6.29% | $1.73 | $1.76 | $1.58 | 2.76M |
| 2026-08-31 | $1.75 | -15.87% | $1.99 | $2.03 | $1.65 | 2.97M |
| 2026-08-28 | $2.08 | -2.80% | $2.18 | $2.27 | $2.07 | 1.17M |
| 2026-08-27 | $2.14 | -0.47% | $2.21 | $2.23 | $2.07 | 971.00K |
| 2026-08-26 | $2.15 | +1.90% | $2.08 | $2.22 | $2.08 | 928.80K |
| 2026-08-25 | $2.11 | +3.43% | $2.01 | $2.14 | $1.95 | 778.40K |
| 2026-08-24 | $2.04 | +1.49% | $2.02 | $2.13 | $1.96 | 2.42M |
| 2026-08-21 | $2.01 | +7.49% | $1.94 | $2.40 | $1.88 | 9.46M |
| 2026-08-20 | $1.87 | +15.43% | $1.67 | $1.87 | $1.60 | 1.37M |
| 2026-08-19 | $1.62 | +8.00% | $1.50 | $1.71 | $1.50 | 1.39M |
| 2026-08-18 | $1.50 | 0.00% | $1.50 | $1.55 | $1.46 | 495.50K |
| 2026-08-17 | $1.50 | -1.32% | $1.52 | $1.54 | $1.48 | 465.50K |
| 2026-08-14 | $1.52 | -6.17% | $1.59 | $1.61 | $1.51 | 654.60K |
| 2026-08-13 | $1.62 | +3.18% | $1.56 | $1.66 | $1.56 | 397.90K |
| 2026-08-12 | $1.57 | +7.53% | $1.47 | $1.60 | $1.47 | 1.01M |
| 2026-08-11 | $1.46 | -3.95% | $1.53 | $1.53 | $1.45 | 402.20K |
| 2026-08-10 | $1.52 | 0.00% | $1.53 | $1.53 | $1.47 | 251.30K |
| 2026-08-07 | $1.52 | +5.56% | $1.46 | $1.52 | $1.46 | 228.90K |
| 2026-08-06 | $1.44 | -4.00% | $1.51 | $1.51 | $1.43 | 298.70K |
| 2026-08-05 | $1.50 | +1.35% | $1.47 | $1.52 | $1.45 | 344.80K |
| 2026-08-04 | $1.48 | -1.33% | $1.51 | $1.54 | $1.48 | 314.80K |
| 2026-08-03 | $1.50 | +7.14% | $1.44 | $1.54 | $1.42 | 373.30K |
| 2026-07-31 | $1.40 | -5.41% | $1.48 | $1.48 | $1.38 | 636.80K |
| 2026-07-30 | $1.48 | +1.37% | $1.46 | $1.52 | $1.46 | 372.30K |
| 2026-07-29 | $1.46 | -7.01% | $1.57 | $1.61 | $1.46 | 701.30K |
| 2026-07-28 | $1.57 | +0.64% | $1.54 | $1.60 | $1.51 | 405.10K |
| 2026-07-27 | $1.56 | +6.85% | $1.48 | $1.59 | $1.48 | 509.90K |
| 2026-07-24 | $1.46 | -5.81% | $1.55 | $1.56 | $1.46 | 568.50K |
| 2026-07-23 | $1.55 | +1.31% | $1.50 | $1.59 | $1.50 | 365.50K |
| 2026-07-22 | $1.53 | +0.33% | $1.50 | $1.57 | $1.50 | 523.70K |
| 2026-07-21 | $1.52 | +4.45% | $1.45 | $1.55 | $1.45 | 422.20K |
| 2026-07-20 | $1.46 | +2.82% | $1.43 | $1.50 | $1.42 | 550.50K |
| 2026-07-17 | $1.42 | +1.43% | $1.36 | $1.45 | $1.35 | 322.70K |
| 2026-07-16 | $1.40 | -2.78% | $1.42 | $1.45 | $1.38 | 435.40K |
| 2026-07-15 | $1.44 | -2.04% | $1.50 | $1.56 | $1.40 | 437.90K |
| 2026-07-14 | $1.47 | +5.76% | $1.39 | $1.50 | $1.39 | 408.30K |
| 2026-07-13 | $1.39 | -1.42% | $1.39 | $1.43 | $1.37 | 240.20K |
| 2026-07-10 | $1.41 | -4.73% | $1.47 | $1.48 | $1.38 | 505.40K |
| 2026-07-09 | $1.48 | +0.68% | $1.47 | $1.50 | $1.43 | 347.10K |
| 2026-07-08 | $1.47 | -4.55% | $1.51 | $1.53 | $1.45 | 520.20K |
| 2026-07-07 | $1.54 | -4.35% | $1.59 | $1.63 | $1.53 | 454.40K |
| 2026-07-06 | $1.61 | -1.23% | $1.65 | $1.68 | $1.59 | 371.60K |
| 2026-07-02 | $1.63 | +3.16% | $1.61 | $1.72 | $1.58 | 564.60K |
| 2026-07-01 | $1.58 | -1.86% | $1.59 | $1.65 | $1.53 | 759.30K |
| 2026-06-30 | $1.61 | +9.15% | $1.48 | $1.65 | $1.48 | 913.50K |
| 2026-06-29 | $1.48 | -6.05% | $1.56 | $1.59 | $1.41 | 1.18M |
| 2026-06-26 | $1.57 | +15.44% | $1.35 | $1.61 | $1.35 | 7.38M |
| 2026-06-25 | $1.36 | -4.90% | $1.45 | $1.46 | $1.35 | 1.03M |
| 2026-06-24 | $1.43 | -5.92% | $1.51 | $1.51 | $1.41 | 648.20K |
| 2026-06-23 | $1.52 | -6.17% | $1.55 | $1.60 | $1.48 | 849.30K |
| 2026-06-22 | $1.62 | -0.61% | $1.65 | $1.69 | $1.53 | 955.20K |
| 2026-06-18 | $1.63 | -2.98% | $1.69 | $1.72 | $1.63 | 1.30M |
| 2026-06-17 | $1.68 | -1.75% | $1.72 | $1.78 | $1.66 | 354.20K |
| 2026-06-16 | $1.71 | -5.00% | $1.82 | $1.85 | $1.70 | 360.50K |
| 2026-06-15 | $1.80 | +2.27% | $1.80 | $1.88 | $1.80 | 548.00K |
| 2026-06-12 | $1.76 | -1.68% | $1.79 | $1.85 | $1.74 | 479.30K |
| 2026-06-11 | $1.79 | +0.56% | $1.76 | $1.82 | $1.67 | 678.80K |
| 2026-06-10 | $1.78 | 0.00% | $1.78 | $1.87 | $1.76 | 359.20K |
| 2026-06-09 | $1.78 | -4.81% | $1.84 | $1.89 | $1.73 | 757.60K |
| 2026-06-08 | $1.87 | +6.86% | $1.81 | $1.90 | $1.77 | 610.40K |
| 2026-06-05 | $1.75 | -3.85% | $1.81 | $1.81 | $1.71 | 821.70K |
| 2026-06-04 | $1.82 | -2.15% | $1.80 | $1.88 | $1.76 | 572.30K |
| 2026-06-03 | $1.86 | -2.62% | $1.85 | $1.88 | $1.82 | 522.50K |
| 2026-06-02 | $1.91 | -4.98% | $1.95 | $2.00 | $1.82 | 1.34M |
| 2026-06-01 | $2.01 | +0.50% | $2.00 | $2.08 | $1.95 | 452.20K |
| 2026-05-29 | $2.00 | -0.50% | $2.01 | $2.03 | $1.93 | 507.20K |
| 2026-05-28 | $2.01 | -3.83% | $2.05 | $2.08 | $1.97 | 600.10K |
| 2026-05-27 | $2.09 | -4.13% | $2.14 | $2.22 | $2.08 | 702.30K |
| 2026-05-26 | $2.18 | +14.14% | $1.93 | $2.20 | $1.93 | 1.35M |