Skip to main content
TRON logo

Tron Inc.

TRONNASDAQConsumer DiscretionaryLeisure

$1.25Today:- (-)1Y −43.61%

As of Oct 26, 2026 close

Market cap
$587.71M
P/E (TTM)
85.62
Forward P/E
-
Dividend yield
-
52-week range
$1.05$3.09
Volume (live)
-
Avg. volume (3M)
852.75K

Tron (TRON) Historical Stock Prices

Analyze Tron (TRON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tron (TRON) Interactive Price Chart

Interactive historical price chart showing Tron stock price movements and trends across multiple time periods.

Loading chart...

TRON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TRON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.421.421.241.251.25772.88K
Oct 23, 20261.471.521.331.441.441.91M
Oct 22, 20261.201.531.191.501.503.80M
Oct 21, 20261.221.311.201.241.24803.88K
Oct 20, 20261.091.231.091.221.221.11M
Oct 19, 20261.111.121.051.101.10976.70K
Oct 16, 20261.171.171.101.101.10592.84K
Oct 15, 20261.181.201.081.181.181.76M
Oct 14, 20261.211.231.191.201.20538.23K
Oct 13, 20261.251.251.221.221.22372.09K
Oct 12, 20261.261.271.231.231.23293.02K
Oct 9, 20261.261.301.251.251.25276.13K
Oct 8, 20261.271.291.221.241.24750.33K
Oct 7, 20261.261.301.251.281.28571.22K
Oct 6, 20261.361.381.281.291.29759.59K
Oct 5, 20261.411.411.351.351.35528.43K
Oct 2, 20261.441.451.391.411.41565.59K
Oct 1, 20261.431.441.371.381.38582.02K
Sep 30, 20261.391.451.381.421.42578.61K
Sep 29, 20261.441.441.351.371.37627.40K
Sep 28, 20261.441.441.401.421.42434.87K
Sep 25, 20261.471.471.421.441.44513.74K
Sep 24, 20261.441.481.411.471.47520.63K
Sep 23, 20261.531.531.461.471.47605.63K
Sep 22, 20261.491.571.481.531.53444.09K
Sep 21, 20261.581.601.481.491.49946.16K
Sep 18, 20261.461.531.441.501.501.78M
Sep 17, 20261.441.471.421.431.43513.04K
Sep 16, 20261.461.471.401.431.43551.42K
Sep 15, 20261.551.551.401.411.411.10M
Sep 14, 20261.541.591.541.541.54588.86K
Sep 11, 20261.561.591.541.551.551.02M
Sep 10, 20261.581.611.531.541.54750.66K
Sep 9, 20261.621.661.571.621.62742.50K
Sep 8, 20261.531.631.511.601.60933.68K
Sep 4, 20261.601.651.481.481.481.04M
Sep 3, 20261.571.691.551.641.64992.97K
Sep 2, 20261.671.671.501.551.551.12M
Sep 1, 20261.731.761.571.641.642.76M
Aug 31, 20261.992.031.651.751.752.98M
Aug 28, 20262.182.272.072.082.081.18M
Aug 27, 20262.212.232.072.142.14971.01K
Aug 26, 20262.082.222.082.152.15928.84K
Aug 25, 20262.012.141.952.112.11779.90K
Aug 24, 20262.022.131.962.042.042.42M
Aug 21, 20261.942.401.882.012.019.46M
Aug 20, 20261.671.871.601.871.871.37M
Aug 19, 20261.501.711.501.621.621.39M
Aug 18, 20261.501.551.461.501.50495.47K
Aug 17, 20261.521.541.481.501.50465.81K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.