Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
2.400
-0.160 (-6.25%)
At close: Oct 30, 2025, 4:00 PM EDT
2.400
0.00 (0.00%)
After-hours: Oct 30, 2025, 6:19 PM EDT
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.52 | 2.56 | 2.38 | 2.42 | - | -5.47% | 1,084,941 |
| Oct 29, 2025 | 2.79 | 2.79 | 2.53 | 2.56 | 2.56 | -8.24% | 1,205,259 |
| Oct 28, 2025 | 3.02 | 3.02 | 2.73 | 2.79 | 2.79 | -7.62% | 1,724,078 |
| Oct 27, 2025 | 2.77 | 3.08 | 2.76 | 3.02 | 3.02 | 11.44% | 2,307,972 |
| Oct 24, 2025 | 2.77 | 2.84 | 2.65 | 2.71 | 2.71 | 1.88% | 1,095,069 |
| Oct 23, 2025 | 2.65 | 2.74 | 2.61 | 2.66 | 2.66 | 1.14% | 1,509,046 |
| Oct 22, 2025 | 2.70 | 2.82 | 2.53 | 2.63 | 2.63 | -4.01% | 1,772,640 |
| Oct 21, 2025 | 3.01 | 3.09 | 2.72 | 2.74 | 2.74 | -9.87% | 2,717,542 |
| Oct 20, 2025 | 3.13 | 3.40 | 3.02 | 3.04 | 3.04 | -1.62% | 1,363,800 |
| Oct 17, 2025 | 3.02 | 3.36 | 3.00 | 3.09 | 3.09 | -1.90% | 1,692,664 |
| Oct 16, 2025 | 3.61 | 3.64 | 3.12 | 3.15 | 3.15 | -10.51% | 2,538,106 |
| Oct 15, 2025 | 4.04 | 4.05 | 3.41 | 3.52 | 3.52 | -9.51% | 2,455,271 |
| Oct 14, 2025 | 3.71 | 3.99 | 3.71 | 3.89 | 3.89 | -5.81% | 2,733,720 |
| Oct 13, 2025 | 3.59 | 4.15 | 3.30 | 4.13 | 4.13 | 21.11% | 4,386,972 |
| Oct 10, 2025 | 4.24 | 4.65 | 3.32 | 3.41 | 3.41 | -14.54% | 9,750,887 |
| Oct 9, 2025 | 3.75 | 4.07 | 3.50 | 3.99 | 3.99 | 9.02% | 5,967,251 |
| Oct 8, 2025 | 2.97 | 3.71 | 2.97 | 3.66 | 3.66 | 25.77% | 7,082,306 |
| Oct 7, 2025 | 2.90 | 3.28 | 2.80 | 2.91 | 2.91 | -1.02% | 3,144,058 |
| Oct 6, 2025 | 3.02 | 3.13 | 2.65 | 2.94 | 2.94 | 1.38% | 3,587,779 |
| Oct 3, 2025 | 2.68 | 3.20 | 2.67 | 2.90 | 2.90 | 11.11% | 10,995,375 |
| Oct 2, 2025 | 2.00 | 2.62 | 2.00 | 2.61 | 2.61 | 32.49% | 8,286,067 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.90 | 1.97 | 1.97 | 2.07% | 1,595,083 |
| Sep 30, 2025 | 2.10 | 2.11 | 1.87 | 1.93 | 1.93 | -7.21% | 2,850,217 |
| Sep 29, 2025 | 2.19 | 2.29 | 2.05 | 2.08 | 2.08 | -4.15% | 1,946,046 |
| Sep 26, 2025 | 2.24 | 2.25 | 2.10 | 2.17 | 2.17 | -2.69% | 1,533,785 |
| Sep 25, 2025 | 2.29 | 2.29 | 2.15 | 2.23 | 2.23 | -5.51% | 3,930,631 |
| Sep 24, 2025 | 2.48 | 2.48 | 2.30 | 2.36 | 2.36 | -2.07% | 2,055,439 |
| Sep 23, 2025 | 2.71 | 2.71 | 2.36 | 2.41 | 2.41 | -10.74% | 3,135,232 |
| Sep 22, 2025 | 2.86 | 2.86 | 2.66 | 2.70 | 2.70 | -9.40% | 2,821,980 |
| Sep 19, 2025 | 2.90 | 3.11 | 2.87 | 2.98 | 2.98 | 2.41% | 2,664,471 |
| Sep 18, 2025 | 2.88 | 3.05 | 2.80 | 2.91 | 2.91 | 2.46% | 2,650,054 |
| Sep 17, 2025 | 2.97 | 3.17 | 2.82 | 2.84 | 2.84 | -4.70% | 1,976,362 |
| Sep 16, 2025 | 3.05 | 3.27 | 2.97 | 2.98 | 2.98 | -0.83% | 1,692,877 |
| Sep 15, 2025 | 3.53 | 3.55 | 2.98 | 3.01 | 3.01 | -16.30% | 3,128,605 |
| Sep 12, 2025 | 3.78 | 3.78 | 3.44 | 3.59 | 3.59 | -4.01% | 1,737,775 |
| Sep 11, 2025 | 3.03 | 3.80 | 3.03 | 3.74 | 3.74 | 21.43% | 4,979,545 |
| Sep 10, 2025 | 3.16 | 3.20 | 2.97 | 3.08 | 3.08 | -1.91% | 2,184,751 |
| Sep 9, 2025 | 3.42 | 3.87 | 3.05 | 3.14 | 3.14 | -4.27% | 5,836,351 |
| Sep 8, 2025 | 2.97 | 3.89 | 2.97 | 3.28 | 3.28 | 21.48% | 10,350,880 |
| Sep 5, 2025 | 3.10 | 3.33 | 2.68 | 2.70 | 2.70 | -22.86% | 5,205,645 |
| Sep 4, 2025 | 3.82 | 3.86 | 3.47 | 3.50 | 3.50 | -10.49% | 2,423,017 |
| Sep 3, 2025 | 4.26 | 4.28 | 3.89 | 3.91 | 3.91 | -9.07% | 1,303,342 |
| Sep 2, 2025 | 4.28 | 4.33 | 3.86 | 4.30 | 4.30 | 0.23% | 2,595,747 |
| Aug 29, 2025 | 4.59 | 4.62 | 4.20 | 4.29 | 4.29 | -5.92% | 1,931,836 |
| Aug 28, 2025 | 4.92 | 5.05 | 4.52 | 4.56 | 4.56 | -7.88% | 3,146,938 |
| Aug 27, 2025 | 4.93 | 5.20 | 4.88 | 4.95 | 4.95 | -0.80% | 1,300,953 |
| Aug 26, 2025 | 4.92 | 5.27 | 4.87 | 4.99 | 4.99 | 1.22% | 1,761,284 |
| Aug 25, 2025 | 5.15 | 5.25 | 4.90 | 4.93 | 4.93 | -5.47% | 1,561,834 |
| Aug 22, 2025 | 5.17 | 5.45 | 4.84 | 5.22 | 5.22 | 0.68% | 5,854,204 |
| Aug 21, 2025 | 5.56 | 5.82 | 5.16 | 5.18 | 5.18 | -8.16% | 1,683,781 |