Tron Inc. TRON
1.41 USD -0.03 (-2.08%)
Regular-session close
1.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.40 Day range 1.45
1.10 52-week range 2.68
- YTD
- +13.71%
- 1 year
- -25.40%
TRON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | -0.03 | -2.08% | 415,978 |
| Nov 12, 2026 | 1.50 | 1.54 | 1.43 | 1.44 | -0.14 | -8.86% | 520,300 |
| Nov 11, 2026 | 1.47 | 1.61 | 1.47 | 1.58 | +0.13 | +8.97% | 545,900 |
| Nov 10, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 0.00 | 0.00% | 395,600 |
| Nov 9, 2026 | 1.41 | 1.48 | 1.40 | 1.45 | +0.04 | +2.84% | 398,200 |
| Nov 6, 2026 | 1.35 | 1.42 | 1.34 | 1.41 | +0.06 | +4.44% | 397,100 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.29 | 1.35 | -0.05 | -3.57% | 597,300 |
| Nov 4, 2026 | 1.39 | 1.45 | 1.37 | 1.40 | +0.05 | +3.70% | 607,600 |
| Nov 3, 2026 | 1.33 | 1.37 | 1.28 | 1.35 | +0.04 | +3.05% | 439,700 |
| Nov 2, 2026 | 1.28 | 1.34 | 1.21 | 1.31 | +0.04 | +3.15% | 721,100 |
| Oct 30, 2026 | 1.35 | 1.39 | 1.27 | 1.27 | -0.09 | -6.62% | 421,800 |
| Oct 29, 2026 | 1.51 | 1.54 | 1.33 | 1.36 | -0.17 | -11.11% | 1,217,200 |
| Oct 28, 2026 | 1.36 | 1.60 | 1.34 | 1.53 | +0.13 | +9.29% | 1,686,200 |
| Oct 27, 2026 | 1.23 | 1.41 | 1.21 | 1.40 | +0.15 | +12.00% | 1,066,100 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.24 | 1.25 | -0.18 | -12.59% | 772,900 |
| Oct 23, 2026 | 1.47 | 1.52 | 1.33 | 1.43 | -0.07 | -4.67% | 1,906,000 |
| Oct 22, 2026 | 1.20 | 1.53 | 1.18 | 1.50 | +0.26 | +20.97% | 3,798,300 |
| Oct 21, 2026 | 1.22 | 1.31 | 1.20 | 1.24 | +0.02 | +1.64% | 803,400 |
| Oct 20, 2026 | 1.09 | 1.23 | 1.09 | 1.22 | +0.12 | +10.91% | 1,111,700 |
| Oct 19, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | -0.01 | -0.90% | 976,600 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | -0.06 | -5.13% | 592,800 |
| Oct 15, 2026 | 1.18 | 1.20 | 1.08 | 1.17 | -0.03 | -2.50% | 1,761,200 |
| Oct 14, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | -0.02 | -1.64% | 530,600 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | -0.01 | -0.81% | 371,900 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | -0.02 | -1.60% | 292,900 |
| Oct 9, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | +0.01 | +0.81% | 275,900 |
| Oct 8, 2026 | 1.27 | 1.29 | 1.22 | 1.24 | -0.04 | -3.13% | 750,100 |
| Oct 7, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | -0.01 | -0.78% | 569,400 |
| Oct 6, 2026 | 1.36 | 1.38 | 1.28 | 1.29 | -0.06 | -4.44% | 757,400 |
| Oct 5, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | -0.06 | -4.26% | 527,400 |
| Oct 2, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | +0.03 | +2.17% | 565,500 |
| Oct 1, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | -0.04 | -2.82% | 581,600 |
| Sep 30, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | +0.05 | +3.65% | 578,600 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | -0.04 | -2.84% | 627,400 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | -0.03 | -2.08% | 434,800 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | -0.03 | -2.04% | 513,700 |
| Sep 24, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 0.00 | 0.00% | 520,600 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | -0.06 | -3.92% | 605,600 |
| Sep 22, 2026 | 1.49 | 1.57 | 1.48 | 1.53 | +0.04 | +2.68% | 441,900 |
| Sep 21, 2026 | 1.58 | 1.60 | 1.48 | 1.49 | -0.01 | -0.67% | 946,000 |
| Sep 18, 2026 | 1.46 | 1.53 | 1.44 | 1.50 | +0.07 | +4.90% | 1,782,100 |
| Sep 17, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 0.00 | 0.00% | 512,500 |
| Sep 16, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | +0.02 | +1.42% | 551,400 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.40 | 1.41 | -0.13 | -8.44% | 1,095,000 |
| Sep 14, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | -0.01 | -0.65% | 586,100 |
| Sep 11, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | +0.01 | +0.65% | 1,014,200 |
| Sep 10, 2026 | 1.58 | 1.61 | 1.53 | 1.54 | -0.08 | -4.94% | 750,200 |
| Sep 9, 2026 | 1.62 | 1.66 | 1.57 | 1.62 | +0.02 | +1.25% | 741,200 |
| Sep 8, 2026 | 1.53 | 1.63 | 1.51 | 1.60 | +0.12 | +8.11% | 933,600 |
| Sep 4, 2026 | 1.60 | 1.65 | 1.48 | 1.48 | -0.16 | -9.76% | 1,041,800 |
| Sep 3, 2026 | 1.57 | 1.69 | 1.55 | 1.64 | +0.09 | +5.81% | 987,600 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.50 | 1.55 | -0.09 | -5.49% | 1,118,900 |
| Sep 1, 2026 | 1.73 | 1.76 | 1.58 | 1.64 | -0.11 | -6.29% | 2,758,500 |
| Aug 31, 2026 | 1.99 | 2.03 | 1.65 | 1.75 | -0.33 | -15.87% | 2,972,900 |
| Aug 28, 2026 | 2.18 | 2.27 | 2.07 | 2.08 | -0.06 | -2.80% | 1,172,100 |
| Aug 27, 2026 | 2.21 | 2.23 | 2.07 | 2.14 | -0.01 | -0.47% | 971,000 |
| Aug 26, 2026 | 2.08 | 2.22 | 2.08 | 2.15 | +0.04 | +1.90% | 928,800 |
| Aug 25, 2026 | 2.01 | 2.14 | 1.95 | 2.11 | +0.07 | +3.43% | 778,400 |
| Aug 24, 2026 | 2.02 | 2.13 | 1.96 | 2.04 | +0.03 | +1.49% | 2,415,600 |
| Aug 21, 2026 | 1.94 | 2.40 | 1.88 | 2.01 | +0.14 | +7.49% | 9,460,000 |
| Aug 20, 2026 | 1.67 | 1.87 | 1.60 | 1.87 | +0.25 | +15.43% | 1,371,000 |
| Aug 19, 2026 | 1.50 | 1.71 | 1.50 | 1.62 | +0.12 | +8.00% | 1,391,600 |
| Aug 18, 2026 | 1.50 | 1.55 | 1.46 | 1.50 | 0.00 | 0.00% | 495,500 |
| Aug 17, 2026 | 1.52 | 1.54 | 1.48 | 1.50 | -0.02 | -1.32% | 465,500 |
| Aug 14, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | -0.10 | -6.17% | 654,600 |
65 days, newest first. Daily bars as drawn on the TRON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.