5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-23.57%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-82.40%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+71.43%
Tron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.18 | 529.62 K | $133.15 M |
| 02/13/2026 | $1.22 | $1.30 (6.56%) | $1.36 | $1.22 | 451.08 K | $143.06 M |
| 02/12/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 258.79 K | $134.25 M |
| 02/11/2026 | $1.23 | $1.27 (3.25%) | $1.28 | $1.17 | 353.53 K | $139.76 M |
| 02/10/2026 | $1.26 | $1.22 (-3.17%) | $1.31 | $1.22 | 317.79 K | $134.25 M |
| 02/09/2026 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.25 | 680.01 K | $137.56 M |
| 02/06/2026 | $1.16 | $1.33 (14.66%) | $1.36 | $1.15 | 895.19 K | $146.36 M |
| 02/05/2026 | $1.21 | $1.13 (-6.61%) | $1.28 | $1.12 | 1.45 M | $124.35 M |
| 02/04/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.20 | 1.00 M | $137.56 M |
| 02/03/2026 | $1.35 | $1.27 (-5.93%) | $1.39 | $1.23 | 639.00 K | $139.76 M |
| 02/02/2026 | $1.33 | $1.34 (0.75%) | $1.40 | $1.32 | 361.10 K | $147.46 M |
| 01/30/2026 | $1.40 | $1.33 (-5%) | $1.44 | $1.31 | 860.51 K | $146.36 M |
| 01/29/2026 | $1.44 | $1.41 (-2.08%) | $1.48 | $1.38 | 434.73 K | $155.16 M |
| 01/28/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.43 | 433.50 K | $160.67 M |
| 01/27/2026 | $1.51 | $1.49 (-1.32%) | $1.58 | $1.48 | 650.50 K | $163.97 M |
| 01/26/2026 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.48 | 408.12 K | $167.27 M |
| 01/23/2026 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.55 | 483.52 K | $173.87 M |
| 01/22/2026 | $1.60 | $1.60 (0%) | $1.66 | $1.56 | 647.30 K | $176.07 M |
| 01/21/2026 | $1.45 | $1.58 (8.97%) | $1.59 | $1.42 | 678.11 K | $173.87 M |
| 01/20/2026 | $1.53 | $1.48 (-3.27%) | $1.60 | $1.45 | 857.41 K | $162.87 M |
| 01/16/2026 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.54 | 622.81 K | $172.77 M |
| 01/15/2026 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.55 | 459.20 K | $173.87 M |
| 01/14/2026 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.57 | 889.30 K | $179.37 M |
| 01/13/2026 | $1.66 | $1.69 (1.81%) | $1.77 | $1.65 | 831.40 K | $185.98 M |
| 01/12/2026 | $1.71 | $1.66 (-2.92%) | $1.83 | $1.65 | 859.80 K | $182.67 M |
| 01/09/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.64 | 1.08 M | $188.18 M |
| 01/08/2026 | $1.57 | $1.72 (9.55%) | $1.75 | $1.53 | 1.22 M | $189.28 M |
| 01/07/2026 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.57 | 728.90 K | $174.97 M |
| 01/06/2026 | $1.81 | $1.68 (-7.18%) | $1.84 | $1.53 | 2.31 M | $184.88 M |
| 01/05/2026 | $1.41 | $1.74 (23.4%) | $1.86 | $1.41 | 5.19 M | $191.48 M |
| 01/02/2026 | $1.25 | $1.36 (8.8%) | $1.39 | $1.25 | 732.11 K | $149.66 M |
| 12/31/2025 | $1.44 | $1.24 (-13.89%) | $1.45 | $1.21 | 2.77 M | $136.46 M |
| 12/30/2025 | $1.39 | $1.45 (4.32%) | $1.46 | $1.34 | 1.08 M | $159.57 M |
| 12/29/2025 | $1.41 | $1.40 (-0.71%) | $1.49 | $1.34 | 1.89 M | $154.06 M |
| 12/26/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 1.47 M | $158.46 M |
| 12/24/2025 | $1.46 | $1.50 (2.74%) | $1.57 | $1.46 | 1.32 M | $165.07 M |
| 12/23/2025 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.43 | 1.94 M | $159.57 M |
| 12/22/2025 | $1.49 | $1.50 (0.67%) | $1.56 | $1.47 | 3.87 M | $165.07 M |
| 12/19/2025 | $1.56 | $1.49 (-4.49%) | $1.59 | $1.49 | 2.26 M | $163.97 M |
| 12/18/2025 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.51 | 1.16 M | $168.37 M |
| 12/17/2025 | $1.63 | $1.55 (-4.91%) | $1.65 | $1.52 | 853.60 K | $170.57 M |
| 12/16/2025 | $1.58 | $1.64 (3.8%) | $1.67 | $1.55 | 673.93 K | $180.47 M |
| 12/15/2025 | $1.71 | $1.60 (-6.43%) | $1.73 | $1.58 | 1.19 M | $176.07 M |
| 12/12/2025 | $1.71 | $1.72 (0.58%) | $1.78 | $1.68 | 671.85 K | $189.28 M |
| 12/11/2025 | $1.78 | $1.71 (-3.93%) | $1.79 | $1.68 | 634.33 K | $188.18 M |
| 12/10/2025 | $1.89 | $1.80 (-4.76%) | $1.90 | $1.78 | 641.45 K | $198.08 M |
| 12/09/2025 | $1.82 | $1.89 (3.85%) | $2.02 | $1.81 | 1.43 M | $207.99 M |
| 12/08/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.80 | 698.82 K | $203.58 M |
| 12/05/2025 | $2.01 | $1.86 (-7.46%) | $2.01 | $1.85 | 774.40 K | $204.68 M |
| 12/04/2025 | $2.07 | $2.00 (-3.38%) | $2.08 | $1.96 | 910.21 K | $220.09 M |
| 12/03/2025 | $2.01 | $2.11 (4.98%) | $2.13 | $1.90 | 1.27 M | $232.19 M |
| 12/02/2025 | $1.91 | $2.00 (4.71%) | $2.13 | $1.86 | 1.45 M | $220.09 M |
| 12/01/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.68 | 2.20 M | $206.88 M |
| 11/28/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.80 | 1.88 M | $203.58 M |
| 11/26/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.84 | 585.02 K | $206.88 M |
| 11/25/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.76 | 664.85 K | $201.38 M |
| 11/24/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.84 | 952.00 K | $207.99 M |
| 11/21/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.78 | 928.23 K | $207.99 M |
| 11/20/2025 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.78 | 1.37 M | $195.88 M |
| 11/19/2025 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.83 | 779.90 K | $203.58 M |
| 11/18/2025 | $1.81 | $1.93 (6.63%) | $2.01 | $1.81 | 848.70 K | $212.39 M |
| 11/17/2025 | $1.91 | $1.88 (-1.57%) | $1.93 | $1.84 | 1.03 M | $206.88 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.
