Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
3.395
-0.595 (-14.91%)
Oct 10, 2025, 2:52 PM EDT - Market open

Tron Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254.244.653.373.40--14.91%8,670,016
Oct 9, 20253.754.073.503.993.999.02%5,967,251
Oct 8, 20252.973.712.973.663.6625.77%7,082,306
Oct 7, 20252.903.282.802.912.91-1.02%3,144,058
Oct 6, 20253.023.132.652.942.941.38%3,587,779
Oct 3, 20252.683.202.672.902.9011.11%10,995,375
Oct 2, 20252.002.622.002.612.6132.49%8,286,067
Oct 1, 20251.902.071.901.971.972.07%1,595,083
Sep 30, 20252.102.111.871.931.93-7.21%2,850,217
Sep 29, 20252.192.292.052.082.08-4.15%1,946,046
Sep 26, 20252.242.252.102.172.17-2.69%1,533,785
Sep 25, 20252.292.292.152.232.23-5.51%3,930,631
Sep 24, 20252.482.482.302.362.36-2.07%2,055,439
Sep 23, 20252.712.712.362.412.41-10.74%3,135,232
Sep 22, 20252.862.862.662.702.70-9.40%2,821,980
Sep 19, 20252.903.112.872.982.982.41%2,664,471
Sep 18, 20252.883.052.802.912.912.46%2,650,054
Sep 17, 20252.973.172.822.842.84-4.70%1,976,362
Sep 16, 20253.053.272.972.982.98-0.83%1,692,877
Sep 15, 20253.533.552.983.013.01-16.30%3,128,605
Sep 12, 20253.783.783.443.593.59-4.01%1,737,775
Sep 11, 20253.033.803.033.743.7421.43%4,979,545
Sep 10, 20253.163.202.973.083.08-1.91%2,184,751
Sep 9, 20253.423.873.053.143.14-4.27%5,836,351
Sep 8, 20252.973.892.973.283.2821.48%10,350,880
Sep 5, 20253.103.332.682.702.70-22.86%5,205,645
Sep 4, 20253.823.863.473.503.50-10.49%2,423,017
Sep 3, 20254.264.283.893.913.91-9.07%1,303,342
Sep 2, 20254.284.333.864.304.300.23%2,595,747
Aug 29, 20254.594.624.204.294.29-5.92%1,931,836
Aug 28, 20254.925.054.524.564.56-7.88%3,146,938
Aug 27, 20254.935.204.884.954.95-0.80%1,300,953
Aug 26, 20254.925.274.874.994.991.22%1,761,284
Aug 25, 20255.155.254.904.934.93-5.47%1,561,834
Aug 22, 20255.175.454.845.225.220.68%5,854,204
Aug 21, 20255.565.825.165.185.18-8.16%1,683,781
Aug 20, 20255.685.925.135.645.64-0.70%2,823,721
Aug 19, 20256.726.845.625.685.68-16.10%2,680,187
Aug 18, 20256.907.116.626.776.77-0.73%1,275,667
Aug 15, 20256.947.006.646.826.82-2.29%1,106,992
Aug 14, 20256.937.006.656.986.98-2.51%1,797,735
Aug 13, 20257.308.097.117.167.160.14%3,723,243
Aug 12, 20256.857.396.577.157.154.23%1,968,125
Aug 11, 20257.007.506.436.866.86-1.58%3,293,521
Aug 8, 20257.077.376.616.976.97-2.11%1,806,092
Aug 7, 20257.017.166.777.127.123.94%1,747,288
Aug 6, 20256.906.996.446.856.85-1.37%2,513,395
Aug 5, 20257.347.586.826.956.95-5.70%2,051,715
Aug 4, 20257.837.997.157.377.37-2.71%2,112,137
Aug 1, 20258.108.397.567.577.57-10.73%2,564,636