5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+7.48%
3 MONTH PERFORMANCE
-27.85%
6 MONTH PERFORMANCE
+21.54%
YEAR-TO-DATE PERFORMANCE
+27.42%
1 YEAR PERFORMANCE
-77.36%
Tron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.60 | $1.58 (-1.56%) | $1.61 | $1.57 | 44.68 K | |
| 08/13/2026 | $1.56 | $1.62 (3.85%) | $1.66 | $1.56 | 397.97 K | $761.78 M |
| 08/12/2026 | $1.47 | $1.57 (6.8%) | $1.60 | $1.47 | 1.01 M | $738.27 M |
| 08/11/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.45 | 402.63 K | $686.55 M |
| 08/10/2026 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.47 | 251.32 K | $714.76 M |
| 08/07/2026 | $1.46 | $1.52 (4.11%) | $1.52 | $1.46 | 228.90 K | $714.76 M |
| 08/06/2026 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.43 | 298.85 K | $395.47 M |
| 08/05/2026 | $1.47 | $1.50 (2.04%) | $1.53 | $1.45 | 344.80 K | $411.95 M |
| 08/04/2026 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.48 | 314.80 K | $406.46 M |
| 08/03/2026 | $1.44 | $1.50 (4.17%) | $1.55 | $1.42 | 373.30 K | $411.95 M |
| 07/31/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 636.80 K | $384.48 M |
| 07/30/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.46 | 372.49 K | $406.46 M |
| 07/29/2026 | $1.57 | $1.46 (-7.01%) | $1.61 | $1.46 | 701.33 K | $400.96 M |
| 07/28/2026 | $1.54 | $1.57 (1.95%) | $1.60 | $1.51 | 405.10 K | $431.17 M |
| 07/27/2026 | $1.48 | $1.56 (5.41%) | $1.59 | $1.48 | 509.90 K | $428.43 M |
| 07/24/2026 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.46 | 568.50 K | $400.96 M |
| 07/23/2026 | $1.50 | $1.55 (3.33%) | $1.59 | $1.50 | 365.53 K | $425.68 M |
| 07/22/2026 | $1.50 | $1.53 (2%) | $1.57 | $1.50 | 523.75 K | $420.19 M |
| 07/21/2026 | $1.45 | $1.53 (5.52%) | $1.56 | $1.45 | 422.20 K | $420.19 M |
| 07/20/2026 | $1.43 | $1.46 (2.1%) | $1.50 | $1.42 | 550.56 K | $400.96 M |
| 07/17/2026 | $1.36 | $1.42 (4.41%) | $1.45 | $1.35 | 322.70 K | $389.98 M |
| 07/16/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.38 | 435.40 K | $384.48 M |
| 07/15/2026 | $1.50 | $1.44 (-4%) | $1.56 | $1.40 | 438.03 K | $395.47 M |
| 07/14/2026 | $1.39 | $1.47 (5.76%) | $1.51 | $1.39 | 408.34 K | $403.71 M |
| 07/13/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.37 | 240.42 K | $381.74 M |
| 07/10/2026 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.38 | 505.55 K | $387.23 M |
| 07/09/2026 | $1.47 | $1.48 (0.68%) | $1.50 | $1.43 | 347.10 K | $406.46 M |
| 07/08/2026 | $1.51 | $1.47 (-2.65%) | $1.53 | $1.45 | 520.20 K | $403.71 M |
| 07/07/2026 | $1.59 | $1.54 (-3.14%) | $1.63 | $1.53 | 454.40 K | $422.93 M |
| 07/06/2026 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.59 | 371.63 K | $442.16 M |
| 07/02/2026 | $1.61 | $1.63 (1.24%) | $1.72 | $1.58 | 565.21 K | $447.65 M |
| 07/01/2026 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.53 | 759.50 K | $433.92 M |
| 06/30/2026 | $1.48 | $1.61 (8.78%) | $1.66 | $1.48 | 913.52 K | $442.16 M |
| 06/29/2026 | $1.56 | $1.48 (-5.13%) | $1.59 | $1.41 | 1.18 M | $406.46 M |
| 06/26/2026 | $1.35 | $1.57 (16.3%) | $1.61 | $1.35 | 7.38 M | $431.17 M |
| 06/25/2026 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.35 | 1.03 M | $373.50 M |
| 06/24/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.42 | 648.20 K | $392.72 M |
| 06/23/2026 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.48 | 849.31 K | $417.44 M |
| 06/22/2026 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.53 | 955.20 K | $444.90 M |
| 06/18/2026 | $1.69 | $1.63 (-3.55%) | $1.72 | $1.63 | 1.30 M | $447.65 M |
| 06/17/2026 | $1.72 | $1.68 (-2.33%) | $1.78 | $1.67 | 354.20 K | $461.38 M |
| 06/16/2026 | $1.82 | $1.71 (-6.04%) | $1.85 | $1.70 | 360.50 K | $469.62 M |
| 06/15/2026 | $1.80 | $1.80 (0%) | $1.88 | $1.80 | 549.22 K | $494.34 M |
| 06/12/2026 | $1.79 | $1.76 (-1.68%) | $1.85 | $1.74 | 481.14 K | $483.35 M |
| 06/11/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.67 | 678.80 K | $491.59 M |
| 06/10/2026 | $1.78 | $1.78 (0%) | $1.87 | $1.77 | 359.20 K | $488.85 M |
| 06/09/2026 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.73 | 757.60 K | $488.85 M |
| 06/08/2026 | $1.81 | $1.87 (3.31%) | $1.91 | $1.77 | 610.53 K | $513.56 M |
| 06/05/2026 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.71 | 821.72 K | $480.61 M |
| 06/04/2026 | $1.80 | $1.82 (1.11%) | $1.88 | $1.76 | 572.30 K | $499.83 M |
| 06/03/2026 | $1.85 | $1.86 (0.54%) | $1.89 | $1.82 | 522.50 K | $510.82 M |
| 06/02/2026 | $1.95 | $1.91 (-2.05%) | $2.00 | $1.82 | 1.34 M | $524.55 M |
| 06/01/2026 | $2.00 | $2.01 (0.5%) | $2.08 | $1.95 | 452.21 K | $552.01 M |
| 05/29/2026 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.93 | 507.28 K | $549.26 M |
| 05/28/2026 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.97 | 601.30 K | $552.01 M |
| 05/27/2026 | $2.14 | $2.09 (-2.34%) | $2.22 | $2.08 | 704.53 K | $573.98 M |
| 05/26/2026 | $1.93 | $2.18 (12.95%) | $2.20 | $1.93 | 1.35 M | $598.70 M |
| 05/22/2026 | $1.92 | $1.91 (-0.52%) | $1.99 | $1.90 | 354.20 K | $524.55 M |
| 05/21/2026 | $1.92 | $1.93 (0.52%) | $1.97 | $1.87 | 427.00 K | $530.04 M |
| 05/20/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.91 | 355.40 K | $535.53 M |
| 05/19/2026 | $1.97 | $1.92 (-2.54%) | $1.98 | $1.86 | 585.80 K | $527.29 M |
| 05/18/2026 | $2.08 | $1.98 (-4.58%) | $2.17 | $1.91 | 995.90 K | $543.77 M |
| 05/15/2026 | $2.19 | $2.11 (-3.65%) | $2.20 | $2.08 | 524.20 K | $579.47 M |
| 05/14/2026 | $2.10 | $2.19 (4.29%) | $2.24 | $2.07 | 773.70 K | $601.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
