TRON(TRON)
TRON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.92 | $1.93 | $1.88 | $1.90 | 65,510 |
| 5/20/2026 | $1.95 | $2.00 | $1.91 | $1.95 | 352,000 |
| 5/19/2026 | $1.97 | $1.98 | $1.86 | $1.92 | 585,800 |
| 5/18/2026 | $2.08 | $2.17 | $1.91 | $1.98 | 995,948 |
| 5/15/2026 | $2.19 | $2.20 | $2.08 | $2.11 | 524,315 |
| 5/14/2026 | $2.10 | $2.24 | $2.07 | $2.19 | 773,982 |
| 5/13/2026 | $2.05 | $2.22 | $2.03 | $2.10 | 820,500 |
| 5/12/2026 | $2.16 | $2.18 | $1.94 | $2.03 | 1.01M |
| 5/11/2026 | $2.18 | $2.23 | $2.03 | $2.18 | 1.08M |
| 5/8/2026 | $2.28 | $2.40 | $2.14 | $2.23 | 1.07M |
| 5/7/2026 | $2.31 | $2.32 | $2.20 | $2.30 | 674,766 |
| 5/6/2026 | $2.47 | $2.50 | $2.30 | $2.31 | 927,225 |
| 5/5/2026 | $2.13 | $2.56 | $2.13 | $2.53 | 2.34M |
| 5/4/2026 | $1.97 | $2.15 | $1.95 | $2.01 | 587,886 |
| 5/1/2026 | $1.92 | $2.03 | $1.91 | $1.92 | 398,100 |
| 4/30/2026 | $1.97 | $1.98 | $1.87 | $1.92 | 529,013 |
| 4/29/2026 | $2.05 | $2.05 | $1.95 | $2.00 | 405,802 |
| 4/28/2026 | $1.99 | $2.06 | $1.94 | $2.03 | 482,114 |
| 4/27/2026 | $2.00 | $2.04 | $1.90 | $2.01 | 489,912 |
| 4/24/2026 | $2.19 | $2.21 | $1.94 | $1.99 | 1.12M |
| 4/23/2026 | $2.31 | $2.31 | $2.15 | $2.17 | 1.06M |
| 4/22/2026 | $2.41 | $2.44 | $2.29 | $2.38 | 476,500 |
| 4/21/2026 | $2.73 | $2.73 | $2.33 | $2.39 | 1.19M |
| 4/20/2026 | $2.51 | $2.73 | $2.49 | $2.68 | 1.38M |
| 4/17/2026 | $2.42 | $2.68 | $2.42 | $2.51 | 1.00M |
| 4/16/2026 | $2.47 | $2.58 | $2.39 | $2.48 | 966,314 |
| 4/15/2026 | $2.42 | $2.56 | $2.38 | $2.44 | 999,637 |
| 4/14/2026 | $2.38 | $2.51 | $2.30 | $2.39 | 1.08M |
| 4/13/2026 | $2.40 | $2.42 | $2.18 | $2.37 | 1.16M |
| 4/10/2026 | $2.17 | $2.53 | $2.07 | $2.49 | 1.23M |
| 4/9/2026 | $2.18 | $2.25 | $2.16 | $2.16 | 815,231 |
| 4/8/2026 | $2.34 | $2.38 | $2.15 | $2.18 | 487,131 |
| 4/7/2026 | $2.35 | $2.42 | $2.18 | $2.21 | 664,000 |
| 4/6/2026 | $2.35 | $2.49 | $2.27 | $2.40 | 973,100 |
| 4/2/2026 | $2.02 | $2.35 | $1.92 | $2.35 | 1.47M |
| 4/1/2026 | $2.22 | $2.25 | $2.08 | $2.11 | 1.29M |
| 3/31/2026 | $2.28 | $2.38 | $2.16 | $2.27 | 1.15M |
| 3/30/2026 | $2.17 | $2.45 | $2.15 | $2.28 | 1.85M |
| 3/27/2026 | $2.10 | $2.21 | $1.88 | $2.17 | 1.71M |
| 3/26/2026 | $2.51 | $2.61 | $2.08 | $2.20 | 3.38M |
| 3/25/2026 | $2.51 | $2.95 | $2.38 | $2.63 | 4.17M |
| 3/24/2026 | $2.27 | $2.84 | $2.25 | $2.48 | 6.33M |
| 3/23/2026 | $1.98 | $2.33 | $1.97 | $2.27 | 2.94M |
| 3/20/2026 | $2.00 | $2.06 | $1.87 | $2.05 | 2.01M |
| 3/19/2026 | $1.98 | $2.12 | $1.93 | $2.04 | 2.22M |
| 3/18/2026 | $1.75 | $2.02 | $1.65 | $2.02 | 2.68M |
| 3/17/2026 | $1.65 | $1.90 | $1.57 | $1.84 | 1.90M |
| 3/16/2026 | $1.52 | $1.81 | $1.48 | $1.72 | 2.20M |
| 3/13/2026 | $1.46 | $1.53 | $1.45 | $1.51 | 486,634 |
| 3/12/2026 | $1.49 | $1.55 | $1.46 | $1.46 | 348,401 |
| 3/11/2026 | $1.50 | $1.58 | $1.46 | $1.48 | 472,471 |
| 3/10/2026 | $1.45 | $1.55 | $1.44 | $1.50 | 338,928 |
| 3/9/2026 | $1.45 | $1.53 | $1.22 | $1.50 | 848,506 |
| 3/6/2026 | $1.40 | $1.51 | $1.40 | $1.46 | 581,100 |
| 3/5/2026 | $1.46 | $1.48 | $1.40 | $1.43 | 727,373 |
| 3/4/2026 | $1.44 | $1.55 | $1.43 | $1.47 | 696,207 |
| 3/3/2026 | $1.40 | $1.43 | $1.32 | $1.37 | 557,591 |
| 3/2/2026 | $1.31 | $1.52 | $1.28 | $1.47 | 909,402 |
| 2/27/2026 | $1.36 | $1.41 | $1.31 | $1.36 | 437,246 |
| 2/26/2026 | $1.32 | $1.44 | $1.32 | $1.36 | 682,411 |
| 2/25/2026 | $1.26 | $1.36 | $1.26 | $1.31 | 541,300 |
| 2/24/2026 | $1.21 | $1.28 | $1.21 | $1.23 | 285,061 |
| 2/23/2026 | $1.25 | $1.26 | $1.20 | $1.22 | 347,300 |
| 2/20/2026 | $1.27 | $1.32 | $1.25 | $1.25 | 212,342 |