Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
3.590
-0.150 (-4.01%)
At close: Sep 12, 2025, 4:00 PM EDT
3.629
+0.039 (1.08%)
After-hours: Sep 12, 2025, 7:58 PM EDT
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.78 | 3.78 | 3.44 | 3.59 | 3.59 | -4.01% | 1,718,181 |
| 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 |
| Aug 20, 2025 | 5.68 | 5.92 | 5.13 | 5.64 | 5.64 | -0.70% | 2,823,721 |
| Aug 19, 2025 | 6.72 | 6.84 | 5.62 | 5.68 | 5.68 | -16.10% | 2,680,187 |
| Aug 18, 2025 | 6.90 | 7.11 | 6.62 | 6.77 | 6.77 | -0.73% | 1,275,667 |
| Aug 15, 2025 | 6.94 | 7.00 | 6.64 | 6.82 | 6.82 | -2.29% | 1,106,992 |
| Aug 14, 2025 | 6.93 | 7.00 | 6.65 | 6.98 | 6.98 | -2.51% | 1,797,735 |
| Aug 13, 2025 | 7.30 | 8.09 | 7.11 | 7.16 | 7.16 | 0.14% | 3,723,243 |
| Aug 12, 2025 | 6.85 | 7.39 | 6.57 | 7.15 | 7.15 | 4.23% | 1,968,125 |
| Aug 11, 2025 | 7.00 | 7.50 | 6.43 | 6.86 | 6.86 | -1.58% | 3,293,521 |
| Aug 8, 2025 | 7.07 | 7.37 | 6.61 | 6.97 | 6.97 | -2.11% | 1,806,092 |
| Aug 7, 2025 | 7.01 | 7.16 | 6.77 | 7.12 | 7.12 | 3.94% | 1,747,288 |
| Aug 6, 2025 | 6.90 | 6.99 | 6.44 | 6.85 | 6.85 | -1.37% | 2,513,395 |
| Aug 5, 2025 | 7.34 | 7.58 | 6.82 | 6.95 | 6.95 | -5.70% | 2,051,715 |
| Aug 4, 2025 | 7.83 | 7.99 | 7.15 | 7.37 | 7.37 | -2.71% | 2,112,137 |
| Aug 1, 2025 | 8.10 | 8.39 | 7.56 | 7.57 | 7.57 | -10.73% | 2,564,636 |
| Jul 31, 2025 | 8.80 | 9.39 | 8.27 | 8.48 | 8.48 | -3.64% | 2,975,788 |
| Jul 30, 2025 | 9.46 | 9.57 | 8.78 | 8.80 | 8.80 | -5.27% | 2,594,169 |
| Jul 29, 2025 | 10.30 | 10.67 | 9.05 | 9.29 | 9.29 | -14.42% | 4,425,067 |
| Jul 28, 2025 | 9.99 | 12.00 | 9.93 | 10.86 | 10.86 | 13.07% | 11,965,875 |
| Jul 25, 2025 | 9.04 | 10.10 | 8.90 | 9.60 | 9.60 | 9.84% | 4,153,985 |
| Jul 24, 2025 | 9.87 | 9.95 | 8.73 | 8.74 | 8.74 | -10.68% | 2,961,607 |
| Jul 23, 2025 | 8.64 | 9.80 | 8.30 | 9.79 | 9.79 | 13.65% | 2,964,672 |
| Jul 22, 2025 | 8.70 | 9.14 | 8.49 | 8.61 | 8.61 | -2.49% | 1,776,423 |
| Jul 21, 2025 | 10.10 | 11.11 | 8.70 | 8.83 | 8.83 | -12.57% | 4,278,767 |
| Jul 18, 2025 | 11.40 | 11.40 | 9.70 | 10.10 | 10.10 | -8.18% | 4,478,488 |
| Jul 17, 2025 | 11.30 | 12.80 | 8.10 | 11.00 | 11.00 | 6.80% | 10,837,456 |