Dark

TRON
Tron Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:59:58 PM EDT

1.40USD-3.767%(-0.06)505,399

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:32:30 AM EDT

1.50USD+2.740%(+0.04)5,200

After-hours

Jul 9, 2026 4:00:30 PM EDT

1.48USD+1.370%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	1.4600	1.4600	1.3800	1.4000	-4.110%	505,399	0.000%
2026-07-09	1.4400	1.4900	1.4300	1.4600	-1.351%	345,017	-4.110%
2026-07-08	1.5300	1.5300	1.4500	1.4800	-3.896%	520,186	-5.405%
2026-07-07	1.6100	1.6100	1.5300	1.5400	-4.348%	454,368	-9.091%
2026-07-06	1.6500	1.6800	1.6000	1.6100	-1.227%	370,008	-13.043%
2026-07-02	1.6400	1.7100	1.6000	1.6300	+3.165%	563,599	-14.110%
2026-07-01	1.5900	1.6500	1.5300	1.5800	-1.863%	758,633	-11.392%
2026-06-30	1.5100	1.6500	1.5100	1.6100	+8.784%	913,072	-13.043%
2026-06-29	1.5600	1.5600	1.4200	1.4800	-3.268%	1,178,955	-5.405%
2026-06-26	1.4000	1.6100	1.4000	1.5300	+11.679%	7,377,643	-8.497%
2026-06-25	1.4800	1.4800	1.3500	1.3700	-4.861%	1,024,127	+2.190%
2026-06-24	1.4800	1.5000	1.4200	1.4400	-5.263%	644,611	-2.778%
2026-06-23	1.5800	1.6000	1.4800	1.5200	-5.590%	846,984	-7.895%
2026-06-22	1.6400	1.6900	1.5300	1.6100	-2.424%	954,046	-13.043%
2026-06-18	1.6900	1.7200	1.6400	1.6500	-1.198%	1,300,147	-15.152%
2026-06-17	1.7000	1.7700	1.6700	1.6700	-2.339%	354,159	-16.168%
2026-06-16	1.8300	1.8500	1.7050	1.7100	-5.000%	353,717	-18.129%
2026-06-15	1.8200	1.8700	1.8000	1.8000	+1.695%	534,995	-22.222%
2026-06-12	1.7600	1.8500	1.7500	1.7700	-0.562%	478,603	-20.904%
2026-06-11	1.7500	1.8100	1.6700	1.7800	+0.565%	678,218	-21.348%
2026-06-10	1.7800	1.8700	1.7700	1.7700	-0.562%	358,673	-20.904%
2026-06-09	1.8800	1.8800	1.7400	1.7800	-5.319%	751,287	-21.348%
2026-06-08	1.8100	1.9000	1.8100	1.8800	+6.818%	610,217	-25.532%
2026-06-05	1.8100	1.8100	1.7100	1.7600	-3.297%	815,978	-20.455%
2026-06-04	1.8000	1.8800	1.7800	1.8200	-2.674%	566,892	-23.077%
2026-06-03	1.8300	1.8800	1.8200	1.8700	-1.579%	502,607	-25.134%
2026-06-02	1.9700	2.0000	1.8400	1.9000	-5.941%	1,335,904	-26.316%
2026-06-01	1.9900	2.0700	1.9700	2.0200	+1.000%	452,155	-30.693%
2026-05-29	2.0000	2.0300	1.9300	2.0000	-0.498%	507,208	-30.000%
2026-05-28	2.0500	2.0800	1.9800	2.0100	-4.739%	599,929	-30.348%
2026-05-27	2.1800	2.2100	2.0900	2.1100	-3.653%	700,755	-33.649%
2026-05-26	1.9900	2.2000	1.9700	2.1900	+14.063%	1,346,142	-36.073%
2026-05-22	1.9500	1.9900	1.9100	1.9200	0.000%	353,595	-27.083%
2026-05-21	1.8900	1.9600	1.8800	1.9200	-1.538%	426,992	-27.083%
2026-05-20	1.9300	2.0000	1.9100	1.9500	+1.563%	351,904	-28.205%
2026-05-19	1.8900	1.9600	1.8700	1.9200	-3.518%	584,977	-27.083%
2026-05-18	2.0800	2.1700	1.9100	1.9900	-5.687%	994,472	-29.648%
2026-05-15	2.1800	2.1800	2.0800	2.1100	-4.091%	524,225	-33.649%
2026-05-14	2.1200	2.2400	2.1200	2.2000	+4.762%	773,483	-36.364%
2026-05-13	2.1200	2.2000	2.0600	2.1000	+2.941%	818,310	-33.333%
2026-05-12	2.1500	2.1500	1.9500	2.0400	-7.273%	1,005,357	-31.373%
2026-05-11	2.1600	2.2200	2.0400	2.2000	-0.901%	1,071,723	-36.364%
2026-05-08	2.2700	2.3700	2.1400	2.2200	-3.896%	1,063,621	-36.937%
2026-05-07	2.2900	2.3200	2.2000	2.3100	0.000%	671,824	-39.394%
2026-05-06	2.3900	2.4500	2.3000	2.3100	-9.055%	921,377	-39.394%
2026-05-05	2.1400	2.5600	2.1400	2.5400	+25.743%	2,320,245	-44.882%
2026-05-04	2.0200	2.1400	2.0100	2.0200	+4.124%	587,509	-30.693%
2026-05-01	1.9500	2.0100	1.9100	1.9400	+1.042%	397,844	-27.835%
2026-04-30	1.9300	1.9500	1.8800	1.9200	-4.478%	526,877	-27.083%
2026-04-29	2.0400	2.0400	1.9600	2.0100	-1.471%	399,569	-30.348%
2026-04-28	1.9700	2.0600	1.9300	2.0400	+1.493%	478,076	-31.373%
2026-04-27	1.9600	2.0400	1.9100	2.0100	+1.005%	489,302	-30.348%
2026-04-24	2.1900	2.2000	1.9500	1.9900	-8.295%	1,116,179	-29.648%
2026-04-23	2.2800	2.2900	2.1700	2.1700	-8.824%	1,023,894	-35.484%
2026-04-22	2.4400	2.4400	2.3000	2.3800	-0.418%	469,620	-41.176%
2026-04-21	2.7300	2.7300	2.3400	2.3900	-10.821%	1,192,065	-41.423%
2026-04-20	2.5100	2.7300	2.5100	2.6800	+5.929%	1,359,897	-47.761%
2026-04-17	2.4400	2.6700	2.4300	2.5300	+1.606%	998,581	-44.664%
2026-04-16	2.4900	2.5600	2.4000	2.4900	+2.049%	960,939	-43.775%
2026-04-15	2.4000	2.5500	2.3800	2.4400	+2.521%	998,276	-42.623%
2026-04-14	2.4100	2.5100	2.3100	2.3800	0.000%	1,076,617	-41.176%
2026-04-13	2.4000	2.4000	2.2200	2.3800	-4.032%	1,145,561	-41.176%
2026-04-10	2.1600	2.5100	2.0900	2.4800	+14.815%	1,203,748	-43.548%
2026-04-09	2.1700	2.2400	2.1500	2.1600	-1.370%	809,937	-35.185%
2026-04-08	2.3700	2.3700	2.1500	2.1900	-0.905%	474,016	-36.073%
2026-04-07	2.3700	2.3700	2.1800	2.2100	-7.917%	648,347	-36.652%
2026-04-06	2.4100	2.4600	2.2700	2.4000	+2.128%	969,910	-41.667%
2026-04-02	1.9500	2.3500	1.9500	2.3500	+10.329%	1,458,805	-40.426%
2026-04-01	2.2200	2.2300	2.0900	2.1300	-6.167%	1,289,082	-34.272%
2026-03-31	2.3500	2.3600	2.2300	2.2700	-0.873%	1,134,887	-38.326%
2026-03-30	2.1500	2.4400	2.1500	2.2900	+6.019%	1,845,704	-38.865%
2026-03-27	2.0200	2.2000	1.9000	2.1600	-1.818%	1,701,951	-35.185%
2026-03-26	2.5800	2.6100	2.0900	2.2000	-16.667%	3,373,693	-36.364%
2026-03-25	2.5700	2.9300	2.3900	2.6400	+6.452%	4,144,895	-46.970%
2026-03-24	2.2600	2.8200	2.2600	2.4800	+8.772%	6,300,866	-43.548%
2026-03-23	1.9700	2.3300	1.9700	2.2800	+11.765%	2,916,056	-38.596%
2026-03-20	2.0300	2.0600	1.8700	2.0400	+0.493%	1,999,497	-31.373%
2026-03-19	1.9900	2.1100	1.9300	2.0300	+0.495%	2,196,884	-31.034%
2026-03-18	1.7300	2.0200	1.6600	2.0200	+9.189%	2,649,665	-30.693%
2026-03-17	1.6100	1.8900	1.5800	1.8500	+6.936%	1,875,347	-24.324%
2026-03-16	1.5200	1.7900	1.5000	1.7300	+14.950%	2,196,864	-19.075%
2026-03-13	1.4800	1.5200	1.4600	1.5050	+2.381%	485,738	-6.977%
2026-03-12	1.4900	1.5500	1.4600	1.4700	-1.342%	348,298	-4.762%
2026-03-11	1.5000	1.5700	1.4700	1.4900	-1.974%	471,358	-6.040%
2026-03-10	1.4900	1.5400	1.4800	1.5200	+1.333%	338,730	-7.895%
2026-03-09	1.4100	1.5200	1.2800	1.5000	+2.740%	846,573	-6.667%
2026-03-06	1.4100	1.5000	1.4100	1.4600	+1.389%	579,993	-4.110%
2026-03-05	1.4700	1.4700	1.4200	1.4400	-1.370%	703,629	-2.778%
2026-03-04	1.4300	1.5400	1.4300	1.4600	+6.569%	692,692	-4.110%
2026-03-03	1.4100	1.4100	1.3200	1.3700	-8.054%	556,576	+2.190%
2026-03-02	1.3400	1.5100	1.3000	1.4900	+8.759%	908,666	-6.040%
2026-02-27	1.3600	1.3900	1.3200	1.3700	-1.083%	436,284	+2.190%
2026-02-26	1.3600	1.4400	1.3300	1.3850	+5.725%	680,559	+1.083%
2026-02-25	1.2800	1.3500	1.2800	1.3100	+5.645%	216,101	+6.870%
2026-02-24	1.2200	1.2700	1.2200	1.2400	0.000%	284,846	+12.903%
2026-02-23	1.2100	1.2400	1.2000	1.2400	-0.800%	347,098	+12.903%
2026-02-20	1.2800	1.3100	1.2500	1.2500	-2.344%	211,919	+12.000%
2026-02-19	1.2200	1.2900	1.2100	1.2800	+5.785%	460,433	+9.375%
2026-02-18	1.2000	1.2500	1.2000	1.2100	-0.820%	343,030	+15.702%
2026-02-17	1.2400	1.2400	1.1900	1.2200	-6.870%	529,621	+14.754%
2026-02-13	1.2400	1.3600	1.2400	1.3100	+5.645%	450,505	+6.870%
2026-02-12	1.2500	1.2600	1.2200	1.2400	-2.362%	258,658	+12.903%
2026-02-11	1.2100	1.2750	1.1700	1.2700	+4.098%	352,624	+10.236%
2026-02-10	1.2800	1.3100	1.2200	1.2200	-3.175%	315,601	+14.754%
2026-02-09	1.2700	1.3100	1.2500	1.2600	-5.970%	671,439	+11.111%
2026-02-06	1.1900	1.3600	1.1900	1.3400	+17.544%	894,788	+4.478%
2026-02-05	1.2300	1.2800	1.1300	1.1400	-8.800%	1,432,861	+22.807%
2026-02-04	1.2500	1.2900	1.2100	1.2500	-2.344%	1,002,041	+12.000%
2026-02-03	1.3500	1.3900	1.2400	1.2800	-5.185%	634,080	+9.375%
2026-02-02	1.3800	1.3800	1.3300	1.3500	+0.746%	352,075	+3.704%
2026-01-30	1.3800	1.4300	1.3200	1.3400	-4.965%	860,070	+4.478%
2026-01-29	1.4500	1.4800	1.3800	1.4100	-3.425%	433,214	-0.709%
2026-01-28	1.5000	1.5000	1.4400	1.4600	-2.013%	427,833	-4.110%
2026-01-27	1.5400	1.5700	1.4800	1.4900	-1.974%	639,598	-6.040%
2026-01-26	1.5400	1.5500	1.5000	1.5200	-3.797%	407,745	-7.895%
2026-01-23	1.5900	1.6100	1.5600	1.5800	-1.250%	483,103	-11.392%
2026-01-22	1.6200	1.6500	1.5700	1.6000	+0.629%	621,621	-12.500%
2026-01-21	1.4600	1.5900	1.4300	1.5900	+7.432%	665,857	-11.950%
2026-01-20	1.5500	1.5800	1.4500	1.4800	-6.918%	851,567	-5.405%
2026-01-16	1.5900	1.6100	1.5500	1.5900	-0.625%	612,645	-11.950%
2026-01-15	1.5900	1.6200	1.5500	1.6000	-1.840%	454,276	-12.500%
2026-01-14	1.6700	1.6800	1.5800	1.6300	-3.550%	887,115	-14.110%
2026-01-13	1.6600	1.7500	1.6600	1.6900	+2.424%	812,513	-17.160%
2026-01-12	1.6900	1.7800	1.6500	1.6500	-4.070%	856,276	-15.152%
2026-01-09	1.7100	1.7400	1.6400	1.7200	-0.578%	1,015,657	-18.605%
2026-01-08	1.6200	1.7500	1.5900	1.7300	+8.125%	1,205,076	-19.075%
2026-01-07	1.6600	1.6600	1.5800	1.6000	-5.325%	723,726	-12.500%
2026-01-06	1.7000	1.7000	1.5300	1.6900	-3.429%	2,293,936	-17.160%
2026-01-05	1.4100	1.8500	1.4100	1.7500	+28.676%	5,163,471	-20.000%
2026-01-02	1.2900	1.3800	1.2900	1.3600	+9.677%	727,921	+2.941%
2025-12-31	1.4000	1.4000	1.2100	1.2400	-13.889%	2,755,374	+12.903%
2025-12-30	1.3500	1.4500	1.3500	1.4400	+2.857%	1,074,821	-2.778%
2025-12-29	1.4400	1.4900	1.3400	1.4000	-2.098%	1,858,408	0.000%
2025-12-26	1.4500	1.4700	1.4300	1.4300	-4.667%	1,468,117	-2.098%
2025-12-24	1.4800	1.5500	1.4800	1.5000	+4.167%	1,319,234	-6.667%
2025-12-23	1.4900	1.5100	1.4300	1.4400	-3.356%	1,940,102	-2.778%
2025-12-22	1.4900	1.5500	1.4700	1.4900	-0.667%	3,863,813	-6.040%
2025-12-19	1.5300	1.5800	1.4900	1.5000	-1.961%	2,226,386	-6.667%
2025-12-18	1.5700	1.5700	1.5100	1.5300	-1.290%	1,157,512	-8.497%
2025-12-17	1.5900	1.6000	1.5300	1.5500	-5.488%	847,027	-9.677%
2025-12-16	1.5600	1.6600	1.5600	1.6400	+2.181%	672,722	-14.634%
2025-12-15	1.6700	1.6700	1.6000	1.6050	-6.686%	1,184,517	-12.773%
2025-12-12	1.7300	1.7700	1.6800	1.7200	+0.585%	671,718	-18.605%
2025-12-11	1.7200	1.7300	1.6800	1.7100	-4.469%	630,504	-18.129%
2025-12-10	1.8500	1.8500	1.7900	1.7900	-5.291%	630,375	-21.788%
2025-12-09	1.8300	2.0100	1.8300	1.8900	+1.613%	1,428,376	-25.926%
2025-12-08	1.8800	1.8900	1.8000	1.8600	-0.535%	697,059	-24.731%
2025-12-05	1.9300	1.9400	1.8500	1.8700	-6.030%	771,739	-25.134%
2025-12-04	2.0500	2.0500	1.9700	1.9900	-6.132%	865,535	-29.648%
2025-12-03	2.0000	2.1200	1.9000	2.1200	+5.473%	1,263,007	-33.962%
2025-12-02	1.8700	2.1200	1.8700	2.0100	+7.487%	1,443,663	-30.348%
2025-12-01	1.7700	1.8800	1.6900	1.8700	0.000%	2,196,288	-25.134%
2025-11-28	1.8200	1.8700	1.8000	1.8700	-1.058%	1,876,226	-25.134%
2025-11-26	1.8900	1.9000	1.8500	1.8900	+2.717%	578,491	-25.926%
2025-11-25	1.8500	1.8700	1.7600	1.8400	-2.646%	662,868	-23.913%
2025-11-24	1.8900	1.9000	1.8500	1.8900	-0.526%	946,906	-25.926%
2025-11-21	1.8800	1.9000	1.8200	1.9000	+6.145%	923,653	-26.316%
2025-11-20	1.8800	1.9000	1.7800	1.7900	-4.021%	1,369,992	-21.788%
2025-11-19	1.9200	1.9900	1.8300	1.8650	-3.368%	775,932	-24.933%
2025-11-18	1.9000	2.0000	1.9000	1.9300	+2.660%	844,442	-27.461%
2025-11-17	1.9000	1.9100	1.8400	1.8800	-4.082%	1,020,302	-25.532%
2025-11-14	1.9000	2.0300	1.8800	1.9600	+3.704%	1,350,146	-28.571%
2025-11-13	2.0300	2.0300	1.8700	1.8900	-5.025%	1,075,247	-25.926%
2025-11-12	2.3500	2.3500	1.9300	1.9900	-13.100%	2,334,193	-29.648%
2025-11-11	2.1600	2.3200	2.1200	2.2900	+2.691%	1,016,055	-38.865%
2025-11-10	2.4000	2.4000	2.2200	2.2300	-0.446%	1,391,651	-37.220%
2025-11-07	2.2400	2.2600	2.0700	2.2400	+5.164%	1,649,472	-37.500%
2025-11-06	2.3100	2.3100	2.1000	2.1300	-8.974%	1,487,638	-34.272%
2025-11-05	2.2800	2.4100	2.2800	2.3400	+7.094%	1,173,012	-40.171%
2025-11-04	2.2900	2.3800	2.1850	2.1850	-8.193%	1,375,419	-35.927%
2025-11-03	2.5200	2.5500	2.3800	2.3800	-10.189%	1,466,912	-41.176%
2025-10-31	2.4400	2.6800	2.4000	2.6500	+10.879%	1,089,695	-47.170%
2025-10-30	2.5400	2.5400	2.3700	2.3900	-6.641%	1,309,026	-41.423%
2025-10-29	2.7500	2.7500	2.5500	2.5600	-8.571%	1,189,959	-45.313%
2025-10-28	2.9600	2.9600	2.7300	2.8000	-7.285%	1,719,289	-50.000%
2025-10-27	2.8400	3.0700	2.8400	3.0200	+11.439%	2,298,453	-53.642%
2025-10-24	2.7800	2.8300	2.6500	2.7100	+2.652%	1,090,524	-48.339%
2025-10-23	2.6800	2.7200	2.6200	2.6400	+0.380%	1,472,103	-46.970%
2025-10-22	2.7600	2.7800	2.5400	2.6300	-3.663%	1,740,987	-46.768%
2025-10-21	3.0300	3.0500	2.7200	2.7300	-9.603%	2,650,514	-48.718%
2025-10-20	3.2400	3.3800	3.0200	3.0200	-2.265%	1,357,855	-53.642%
2025-10-17	3.0600	3.3600	3.0600	3.0900	-1.592%	1,687,510	-54.693%
2025-10-16	3.6200	3.6200	3.1200	3.1400	-11.048%	2,502,621	-55.414%
2025-10-15	4.0300	4.0300	3.4300	3.5300	-9.254%	2,435,428	-60.340%
2025-10-14	3.7800	3.9900	3.7200	3.8900	-5.583%	2,720,996	-64.010%
2025-10-13	3.8800	4.1300	3.8600	4.1200	+21.176%	4,343,700	-66.019%
2025-10-10	4.1600	4.6100	3.3500	3.4000	-14.573%	9,647,566	-58.824%
2025-10-09	3.8100	4.0600	3.5100	3.9800	+8.447%	5,914,680	-64.824%
2025-10-08	3.0300	3.7000	2.9800	3.6700	+26.552%	7,027,245	-61.853%
2025-10-07	2.8600	3.2700	2.8400	2.9000	-1.695%	3,133,315	-51.724%
2025-10-06	3.0600	3.1200	2.6500	2.9500	+1.027%	3,572,766	-52.542%
2025-10-03	2.8500	3.1900	2.8200	2.9200	+11.450%	10,816,378	-52.055%
2025-10-02	2.0300	2.6200	2.0300	2.6200	+32.995%	8,121,388	-46.565%
2025-10-01	1.9400	2.0400	1.9300	1.9700	+3.141%	1,584,212	-28.934%
2025-09-30	2.0700	2.0900	1.8800	1.9100	-8.173%	2,825,355	-26.702%
2025-09-29	2.2400	2.2400	2.0700	2.0800	-3.704%	1,941,735	-32.692%
2025-09-26	2.2000	2.2200	2.1100	2.1600	-2.703%	1,513,604	-35.185%
2025-09-25	2.2200	2.2600	2.1600	2.2200	-5.532%	3,918,430	-36.937%
2025-09-24	2.4700	2.4700	2.3100	2.3500	-1.674%	2,042,074	-40.426%
2025-09-23	2.7000	2.7000	2.3800	2.3900	-12.132%	3,097,732	-41.423%
2025-09-22	2.7300	2.8000	2.6850	2.7200	-9.030%	2,812,639	-48.529%
2025-09-19	2.9500	3.0700	2.8800	2.9900	+3.103%	2,623,883	-53.177%
2025-09-18	2.9000	3.0400	2.8100	2.9000	+2.113%	2,620,512	-51.724%
2025-09-17	2.9900	3.1500	2.8300	2.8400	-4.377%	1,949,373	-50.704%
2025-09-16	3.1200	3.2400	2.9700	2.9700	-1.329%	1,667,155	-52.862%
2025-09-15	3.4600	3.4600	2.9800	3.0100	-16.156%	3,115,016	-53.488%
2025-09-12	3.6800	3.7000	3.4500	3.5900	-3.495%	1,717,302	-61.003%
2025-09-11	3.1000	3.7800	3.0600	3.7200	+21.173%	4,904,548	-62.366%
2025-09-10	3.2000	3.2000	2.9700	3.0700	-1.917%	2,169,960	-54.397%
2025-09-09	3.4600	3.8300	3.0600	3.1300	-4.573%	5,772,129	-55.272%
2025-09-08	3.2400	3.8800	3.1900	3.2800	+21.933%	10,274,799	-57.317%
2025-09-05	3.1800	3.3000	2.6800	2.6900	-23.143%	5,145,984	-47.955%
2025-09-04	3.8400	3.8400	3.4700	3.5000	-10.486%	2,372,097	-60.000%
2025-09-03	4.2600	4.2600	3.8900	3.9100	-9.281%	1,304,145	-64.194%
2025-09-02	4.2900	4.3200	3.8700	4.3100	+0.233%	2,571,927	-67.517%
2025-08-29	4.5700	4.5900	4.2500	4.3000	-5.495%	1,915,582	-67.442%
2025-08-28	4.9100	5.0100	4.5500	4.5500	-7.895%	3,060,281	-69.231%
2025-08-27	5.1500	5.1900	4.9300	4.9400	-1.002%	1,286,395	-71.660%
2025-08-26	5.1100	5.2200	4.8900	4.9900	+1.217%	1,751,698	-71.944%
2025-08-25	5.0100	5.1600	4.9000	4.9300	-5.556%	1,534,749	-71.602%
2025-08-22	5.1900	5.4200	4.8600	5.2200	+0.967%	5,798,796	-73.180%
2025-08-21	5.6200	5.7900	5.1600	5.1700	-8.333%	1,618,913	-72.921%
2025-08-20	5.6000	5.9000	5.1500	5.6400	-0.617%	2,815,407	-75.177%
2025-08-19	6.6600	6.6600	5.6300	5.6750	-16.421%	2,655,022	-75.330%
2025-08-18	6.9100	7.1000	6.6400	6.7900	-0.294%	1,267,161	-79.381%
2025-08-15	6.9400	6.9500	6.8100	6.8100	-2.436%	1,102,162	-79.442%
2025-08-14	6.8900	6.9800	6.6600	6.9800	-2.241%	1,787,960	-79.943%
2025-08-13	7.4800	7.9500	7.1300	7.1400	-0.140%	3,596,093	-80.392%
2025-08-12	6.7900	7.3500	6.6100	7.1500	+4.456%	1,952,062	-80.420%
2025-08-11	6.9700	7.4600	6.4500	6.8450	-1.511%	3,275,521	-79.547%
2025-08-08	7.1800	7.3200	6.6200	6.9500	-2.113%	1,790,238	-79.856%
2025-08-07	7.1600	7.1600	6.7600	7.1000	+4.106%	1,733,975	-80.282%
2025-08-06	6.8300	6.9700	6.4500	6.8200	-1.516%	2,500,694	-79.472%
2025-08-05	7.1600	7.4500	6.8300	6.9250	-5.910%	2,028,854	-79.783%
2025-08-04	7.8000	7.8000	7.1600	7.3600	-2.710%	2,095,641	-80.978%
2025-08-01	8.0300	8.2900	7.5650	7.5650	-10.632%	2,488,308	-81.494%
2025-07-31	8.7100	9.3600	8.3000	8.4650	-3.807%	2,896,859	-83.461%
2025-07-30	9.5600	9.5600	8.7800	8.8000	-5.070%	2,574,502	-84.091%
2025-07-29	10.3400	10.5100	9.0900	9.2700	-14.483%	4,404,803	-84.898%
2025-07-28	9.9500	11.9900	9.9500	10.8400	+12.799%	11,821,508	-87.085%
2025-07-25	9.1900	10.0900	9.0200	9.6100	+10.017%	4,129,360	-85.432%
2025-07-24	9.9500	9.9500	8.7300	8.7350	-10.685%	2,944,669	-83.973%
2025-07-23	8.4500	9.8000	8.3600	9.7800	+13.589%	615,962	-85.685%
2025-07-22	8.7700	9.0800	8.5500	8.6100	-2.159%	1,764,230	-83.740%
2025-07-21	9.8900	11.0800	8.7800	8.8000	-12.871%	4,196,874	-84.091%
2025-07-18	11.0500	11.2000	9.8000	10.1000	-8.098%	4,449,929	-86.139%
2025-07-17	11.3600	12.0000	8.6300	10.9900	-4.435%	10,682,470	-87.261%
2024-08-13	11.6000	11.6000	11.4958	11.5000	-0.862%	5,499	-87.826%
2024-08-08	11.6000	11.6000	11.6000	11.6000	-1.108%	2,473	-87.931%
2024-08-07	11.7300	11.7300	11.7300	11.7300	0.000%	7	-88.065%
2024-08-05	11.7300	11.7300	11.7300	11.7300	-0.085%	219	-88.065%
2024-08-02	11.7400	11.7400	11.7400	11.7400	-2.003%	172	-88.075%
2024-07-25	11.9900	11.9900	11.9800	11.9800	+2.131%	365	-88.314%
2024-07-24	11.7300	11.7300	11.7300	11.7300	-6.085%	2,027	-88.065%
2024-07-23	11.7300	12.4900	11.7100	12.4900	0.000%	4,560	-88.791%
2024-07-22	12.5000	12.5000	12.0500	12.4900	+7.580%	906	-88.791%
2024-07-18	11.6300	11.6300	11.6100	11.6100	-1.023%	695	-87.941%
2024-07-17	11.7300	11.7300	11.7300	11.7300	-4.635%	106	-88.065%
2024-06-25	17.9000	17.9000	12.3000	12.3001	+3.362%	1,465	-88.618%
2024-06-24	11.9000	11.9000	11.9000	11.9000	+0.507%	1,011	-88.235%
2024-06-20	11.8400	11.8400	11.8400	11.8400	-1.824%	115	-88.176%
2024-06-12	12.0300	12.0600	12.0000	12.0600	+0.752%	1,407	-88.391%
2024-06-05	11.9180	11.9700	11.9180	11.9700	-4.163%	213	-88.304%
2024-06-03	12.1300	12.4900	12.1000	12.4900	+3.566%	1,421	-88.791%
2024-05-31	12.0325	12.9800	12.0000	12.0600	0.000%	2,404	-88.391%
2024-05-29	12.0600	12.0600	12.0600	12.0600	+2.203%	532	-88.391%
2024-05-28	11.7000	11.8000	11.7000	11.8000	+1.724%	390	-88.136%
2024-05-24	11.6100	11.6100	11.6000	11.6000	-4.918%	5,036	-87.931%
2024-05-21	12.2100	12.2100	12.0600	12.2000	-1.215%	605	-88.525%
2024-05-20	12.4900	12.5000	12.2300	12.3500	+1.230%	3,021	-88.664%
2024-05-17	12.2000	12.2000	12.2000	12.2000	-7.576%	133	-88.525%
2024-05-16	13.2000	13.2000	13.2000	13.2000	+13.891%	433	-89.394%
2024-05-15	11.5900	11.5900	11.5900	11.5900	-0.086%	294	-87.921%
2024-05-14	11.6200	11.6200	11.6000	11.6000	+0.520%	348	-87.931%
2024-05-09	11.5300	11.5400	11.5300	11.5400	+0.087%	4,614	-87.868%
2024-05-08	11.4850	11.5300	11.4850	11.5300	+0.392%	5,055	-87.858%
2024-04-23	11.4850	11.4850	11.4850	11.4850	+0.306%	123	-87.810%
2024-04-18	11.4500	11.4500	11.4500	11.4500	-0.305%	100	-87.773%
2024-04-02	11.4850	11.4850	11.4850	11.4850	-0.044%	697	-87.810%
2024-03-28	11.4663	11.4908	11.4450	11.4900	+0.349%	3,692	-87.815%
2024-03-26	11.4500	11.4500	11.4500	11.4500	0.000%	601	-87.773%
2024-03-25	11.4900	11.4900	11.4500	11.4500	0.000%	1,187	-87.773%
2024-03-20	11.4500	11.4500	11.4500	11.4500	0.000%	412	-87.773%
2024-03-19	11.4500	11.4500	11.4500	11.4500	-0.348%	1,026	-87.773%
2024-03-18	11.4900	11.4900	11.4900	11.4900	-0.260%	368	-87.815%
2024-03-14	11.5200	11.5200	11.5200	11.5200	+0.261%	136	-87.847%
2024-03-13	11.4900	11.4900	11.4900	11.4900	0.000%	181	-87.815%
2024-03-08	11.4900	11.4900	11.4900	11.4900	-0.174%	525	-87.815%
2024-03-04	11.5200	11.5200	11.5100	11.5100	-0.087%	33,976	-87.837%
2024-03-01	11.5200	11.5200	11.4998	11.5200	-0.243%	17,574	-87.847%
2024-02-29	11.5200	11.5481	11.5200	11.5481	+0.417%	6,175	-87.877%
2024-02-28	11.5000	11.5351	11.5000	11.5001	-0.432%	69,139	-87.826%
2024-02-26	11.4900	11.5500	11.4900	11.5500	+0.115%	30,518	-87.879%
2024-02-23	11.5367	11.5367	11.5367	11.5367	+0.845%	104	-87.865%
2024-02-22	11.4400	11.4400	11.4400	11.4400	-0.435%	58,028	-87.762%
2024-02-21	11.4900	11.4900	11.4900	11.4900	-0.087%	500	-87.815%
2024-02-16	11.5000	11.5000	11.5000	11.5000	0.000%	224	-87.826%
2024-02-15	11.5000	11.5000	11.4000	11.5000	+1.143%	26,228	-87.826%
2024-02-14	11.3800	11.3950	11.3700	11.3700	-0.263%	87,749	-87.687%
2024-02-13	11.4000	11.4000	11.3500	11.4000	+0.264%	20,307	-87.719%
2024-02-12	11.3800	11.4200	11.3635	11.3700	+0.887%	1,957	-87.687%
2024-02-09	11.2700	11.2700	11.2600	11.2700	-1.572%	502	-87.578%
2024-02-07	11.4500	11.4500	11.4500	11.4500	+0.351%	102	-87.773%
2024-02-06	11.4100	11.4100	11.4100	11.4100	-0.175%	310	-87.730%
2024-02-05	11.3150	11.4300	11.3150	11.4300	+0.263%	19,971	-87.752%
2024-01-26	11.4000	11.4000	11.4000	11.4000	-0.610%	2,681	-87.719%
2024-01-24	11.4700	11.4700	11.4700	11.4700	0.000%	218	-87.794%
2024-01-22	11.4600	11.4700	11.4600	11.4700	+1.594%	239	-87.794%
2024-01-19	11.4500	11.4500	11.2900	11.2900	-1.397%	535	-87.600%
2024-01-16	11.4500	11.4500	11.4500	11.4500	+0.087%	528	-87.773%
2024-01-11	11.4400	11.4400	11.4400	11.4400	0.000%	1,190	-87.762%
2024-01-08	11.4400	11.4400	11.4400	11.4400	0.000%	150	-87.762%
2024-01-05	11.4400	11.4400	11.4400	11.4400	+0.175%	300	-87.762%
2024-01-03	11.4200	11.4200	11.4200	11.4200	-0.175%	254	-87.741%
2024-01-02	11.4400	11.4400	11.4400	11.4400	0.000%	235	-87.762%
2023-12-27	11.4400	11.4400	11.4400	11.4400	-1.549%	11	-87.762%
2023-12-26	12.3700	12.3700	11.6200	11.6200	+1.131%	202	-87.952%
2023-12-18	11.2500	11.4900	11.2400	11.4900	-3.729%	1,495	-87.815%
2023-12-12	11.9350	11.9350	11.9350	11.9350	+3.783%	2	-88.270%
2023-12-11	11.2300	11.5000	11.2300	11.5000	+2.313%	5,808	-87.826%
2023-12-08	11.2400	11.2400	11.2400	11.2400	+0.357%	952	-87.544%
2023-11-30	11.2000	11.2000	11.2000	11.2000	0.000%	320	-87.500%
2023-11-28	11.2000	11.2000	11.2000	11.2000	0.000%	568	-87.500%
2023-11-27	11.2000	11.2000	11.2000	11.2000	0.000%	626	-87.500%
2023-11-22	11.2000	11.2000	11.2000	11.2000	-1.060%	460	-87.500%
2023-11-20	12.4800	12.4800	11.1700	11.3200	-2.034%	4,551	-87.633%
2023-11-17	11.5550	11.5550	11.5550	11.5550	+2.438%	214	-87.884%
2023-11-16	11.5000	11.7700	11.2800	11.2800	+1.075%	2,931	-87.589%
2023-11-15	11.4300	12.1700	11.1600	11.1600	0.000%	12,798	-87.455%
2023-11-14	11.1600	11.1600	11.1600	11.1600	0.000%	31	-87.455%
2023-11-08	11.9234	11.9234	11.1100	11.1600	0.000%	1,317	-87.455%
2023-11-07	11.2000	11.2000	11.1600	11.1600	-3.544%	606,341	-87.455%
2023-11-06	11.2300	11.5788	11.2299	11.5700	+3.304%	1,930	-87.900%
2023-11-03	11.2200	11.2200	11.2000	11.2000	-0.267%	313,428	-87.500%
2023-11-01	11.0900	11.2300	11.0900	11.2300	-0.619%	2,626	-87.533%
2023-10-06	11.3000	11.3000	11.3000	11.3000	+2.448%	102	-87.611%
2023-10-05	11.0300	11.0300	11.0300	11.0300	-1.693%	458	-87.307%
2023-09-18	11.0000	11.2200	11.0000	11.2200	+0.179%	618	-87.522%
2023-09-08	11.2000	11.2000	11.2000	11.2000	+2.283%	106	-87.500%
2023-09-07	10.9500	10.9500	10.9500	10.9500	-2.493%	117	-87.215%
2023-08-16	11.2300	11.2300	11.2300	11.2300	+0.717%	102	-87.533%
2023-08-07	11.0000	11.1500	11.0000	11.1500	0.000%	648	-87.444%
2023-08-02	11.1500	11.1500	11.1500	11.1500	+0.541%	105	-87.444%
2023-07-28	11.0900	11.0900	11.0800	11.0900	+1.279%	510	-87.376%
2023-07-19	10.9300	11.1000	10.9300	10.9500	+0.459%	1,062	-87.215%
2023-07-18	10.8700	10.9000	10.8700	10.9000	+0.554%	404	-87.156%
2023-07-14	10.8300	10.8400	10.8300	10.8400	+0.185%	201	-87.085%
2023-07-13	10.9300	10.9300	10.8000	10.8200	-0.368%	2,363	-87.061%
2023-07-07	10.8600	10.8600	10.8600	10.8600	+0.556%	104	-87.109%
2023-06-20	10.8000	10.8000	10.8000	10.8000	+0.093%	348	-87.037%
2023-06-09	10.7800	10.8000	10.7800	10.7900	0.000%	9,939	-87.025%
2023-06-08	10.7900	10.7900	10.7900	10.7900	0.000%	311	-87.025%
2023-06-07	10.7800	10.7900	10.7800	10.7900	+0.372%	770	-87.025%
2023-06-01	10.7300	10.7600	10.7200	10.7500	+0.467%	8,409	-86.977%
2023-05-23	10.7000	10.7000	10.7000	10.7000	0.000%	103	-86.916%
2023-05-22	10.6900	10.7100	10.6900	10.7000	+0.281%	6,804	-86.916%
2023-05-18	10.6600	10.6700	10.6600	10.6700	+0.225%	1,810	-86.879%
2023-05-16	10.6460	10.6460	10.6460	10.6460	+0.529%	164	-86.850%
2023-05-10	10.5900	10.5900	10.5900	10.5900	0.000%	232	-86.780%
2023-05-04	10.5900	10.5900	10.5900	10.5900	0.000%	855	-86.780%
2023-05-01	10.5950	10.5950	10.5900	10.5900	-0.047%	4,845	-86.780%
2023-04-28	10.6000	10.6000	10.5950	10.5950	+0.522%	312	-86.786%
2023-04-20	10.5400	10.5400	10.5400	10.5400	-0.001%	2,404	-86.717%
2023-04-12	10.5884	10.5884	10.5401	10.5401	-0.565%	255	-86.717%
2023-04-11	10.6000	10.6000	10.6000	10.6000	0.000%	134	-86.792%
2023-04-10	10.6000	10.6000	10.6000	10.6000	+0.094%	156	-86.792%
2023-04-06	10.5900	10.5900	10.5900	10.5900	+0.474%	108	-86.780%
2023-04-03	10.5300	10.5400	10.5300	10.5400	-0.472%	398	-86.717%
2023-03-29	10.5900	10.5900	10.5900	10.5900	0.000%	312	-86.780%
2023-03-28	10.5900	10.5900	10.5800	10.5900	-0.563%	426	-86.780%

.dark-mode .rdPkjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdPkjt{ color: #333333; background-color: white; border: 2px solid #333333; }TRONTron Inc. Common Stockstock NASDAQ

TRON
Tron Inc. Common Stock
stock NASDAQ