TRX(TRX)
TRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.09 | $1.13 | $1.07 | $1.10 | 1.65M |
| 5/20/2026 | $1.08 | $1.11 | $1.05 | $1.09 | 1.79M |
| 5/19/2026 | $1.08 | $1.10 | $1.06 | $1.07 | 2.79M |
| 5/18/2026 | $1.16 | $1.16 | $1.09 | $1.11 | 2.31M |
| 5/15/2026 | $1.15 | $1.15 | $1.11 | $1.13 | 3.24M |
| 5/14/2026 | $1.27 | $1.27 | $1.20 | $1.20 | 2.23M |
| 5/13/2026 | $1.29 | $1.30 | $1.24 | $1.26 | 2.16M |
| 5/12/2026 | $1.26 | $1.32 | $1.23 | $1.30 | 2.45M |
| 5/11/2026 | $1.24 | $1.34 | $1.24 | $1.28 | 4.76M |
| 5/8/2026 | $1.26 | $1.30 | $1.23 | $1.26 | 2.93M |
| 5/7/2026 | $1.28 | $1.34 | $1.23 | $1.23 | 4.70M |
| 5/6/2026 | $1.17 | $1.26 | $1.17 | $1.24 | 4.33M |
| 5/5/2026 | $1.15 | $1.16 | $1.11 | $1.12 | 2.40M |
| 5/4/2026 | $1.13 | $1.18 | $1.11 | $1.11 | 2.82M |
| 5/1/2026 | $1.10 | $1.19 | $1.08 | $1.14 | 3.99M |
| 4/30/2026 | $1.12 | $1.15 | $1.06 | $1.09 | 4.16M |
| 4/29/2026 | $1.13 | $1.13 | $1.06 | $1.09 | 4.58M |
| 4/28/2026 | $1.10 | $1.15 | $1.09 | $1.13 | 5.06M |
| 4/27/2026 | $1.22 | $1.24 | $1.15 | $1.15 | 5.10M |
| 4/24/2026 | $1.26 | $1.27 | $1.23 | $1.24 | 2.06M |
| 4/23/2026 | $1.26 | $1.29 | $1.21 | $1.24 | 3.56M |
| 4/22/2026 | $1.34 | $1.35 | $1.28 | $1.29 | 3.12M |
| 4/21/2026 | $1.39 | $1.39 | $1.28 | $1.30 | 5.59M |
| 4/20/2026 | $1.43 | $1.45 | $1.38 | $1.40 | 3.91M |
| 4/17/2026 | $1.46 | $1.54 | $1.43 | $1.45 | 4.62M |
| 4/16/2026 | $1.47 | $1.49 | $1.39 | $1.40 | 5.13M |
| 4/15/2026 | $1.56 | $1.58 | $1.45 | $1.46 | 4.60M |
| 4/14/2026 | $1.58 | $1.60 | $1.55 | $1.57 | 3.55M |
| 4/13/2026 | $1.50 | $1.57 | $1.48 | $1.57 | 3.11M |
| 4/10/2026 | $1.55 | $1.57 | $1.50 | $1.54 | 3.17M |
| 4/9/2026 | $1.57 | $1.60 | $1.52 | $1.56 | 3.28M |
| 4/8/2026 | $1.65 | $1.69 | $1.54 | $1.58 | 6.37M |
| 4/7/2026 | $1.53 | $1.56 | $1.48 | $1.53 | 3.31M |
| 4/6/2026 | $1.50 | $1.60 | $1.50 | $1.55 | 3.16M |
| 4/2/2026 | $1.39 | $1.55 | $1.37 | $1.50 | 2.94M |
| 4/1/2026 | $1.55 | $1.63 | $1.51 | $1.53 | 6.13M |
| 3/31/2026 | $1.30 | $1.51 | $1.27 | $1.50 | 8.22M |
| 3/30/2026 | $1.35 | $1.35 | $1.23 | $1.26 | 2.61M |
| 3/27/2026 | $1.26 | $1.34 | $1.25 | $1.32 | 2.88M |
| 3/26/2026 | $1.33 | $1.34 | $1.25 | $1.26 | 3.46M |
| 3/25/2026 | $1.42 | $1.44 | $1.34 | $1.36 | 4.37M |
| 3/24/2026 | $1.29 | $1.34 | $1.27 | $1.32 | 2.56M |
| 3/23/2026 | $1.25 | $1.36 | $1.24 | $1.33 | 4.70M |
| 3/20/2026 | $1.41 | $1.42 | $1.26 | $1.28 | 3.65M |
| 3/19/2026 | $1.37 | $1.40 | $1.31 | $1.38 | 5.97M |
| 3/18/2026 | $1.55 | $1.56 | $1.46 | $1.49 | 4.71M |
| 3/17/2026 | $1.61 | $1.65 | $1.55 | $1.60 | 3.16M |
| 3/16/2026 | $1.60 | $1.66 | $1.59 | $1.61 | 3.90M |
| 3/13/2026 | $1.72 | $1.74 | $1.59 | $1.60 | 4.61M |
| 3/12/2026 | $1.82 | $1.82 | $1.72 | $1.74 | 3.72M |
| 3/11/2026 | $1.85 | $1.88 | $1.78 | $1.83 | 4.34M |
| 3/10/2026 | $1.80 | $1.98 | $1.80 | $1.87 | 7.59M |
| 3/9/2026 | $1.58 | $1.84 | $1.56 | $1.79 | 8.10M |
| 3/6/2026 | $1.64 | $1.76 | $1.64 | $1.65 | 4.09M |
| 3/5/2026 | $1.73 | $1.74 | $1.64 | $1.70 | 4.42M |
| 3/4/2026 | $1.80 | $1.81 | $1.69 | $1.76 | 4.85M |
| 3/3/2026 | $1.88 | $1.89 | $1.72 | $1.75 | 7.44M |
| 3/2/2026 | $1.92 | $2.02 | $1.82 | $1.97 | 10.18M |
| 2/27/2026 | $1.83 | $1.87 | $1.76 | $1.81 | 4.99M |
| 2/26/2026 | $1.80 | $1.85 | $1.74 | $1.83 | 4.05M |
| 2/25/2026 | $1.90 | $1.95 | $1.80 | $1.82 | 6.26M |
| 2/24/2026 | $1.79 | $1.89 | $1.75 | $1.89 | 5.09M |
| 2/23/2026 | $1.82 | $1.92 | $1.79 | $1.83 | 7.77M |
| 2/20/2026 | $1.77 | $1.83 | $1.69 | $1.79 | 5.09M |