Skip to main content
Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
1.860
-0.140 (-7.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.850
-0.010 (-0.54%)
After-hours: Dec 5, 2025, 7:46 PM EST

Tron Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.011.851.861.86-7.00%774,395
Dec 4, 20252.072.081.962.002.00-5.21%907,048
Dec 3, 20252.012.131.902.112.115.50%1,266,693
Dec 2, 20251.912.131.862.002.006.38%1,447,030
Dec 1, 20251.801.881.681.881.881.62%2,197,133
Nov 28, 20251.881.891.801.851.85-1.60%1,874,558
Nov 26, 20251.871.901.841.881.882.73%580,553
Nov 25, 20251.851.881.761.831.83-3.17%664,847
Nov 24, 20251.901.921.841.891.89-950,887
Nov 21, 20251.781.911.781.891.896.18%926,771
Nov 20, 20251.921.921.781.781.78-3.78%1,371,821
Nov 19, 20251.942.001.831.851.85-4.15%779,869
Nov 18, 20251.812.011.811.931.932.66%848,681
Nov 17, 20251.911.931.841.881.88-4.08%1,027,845
Nov 14, 20251.862.051.831.961.963.70%1,351,801
Nov 13, 20252.032.031.871.891.89-5.03%1,088,310
Nov 12, 20252.362.361.911.991.99-13.10%2,341,695
Nov 11, 20252.202.322.122.292.292.23%1,030,711
Nov 10, 20252.362.412.212.242.24-0.44%1,421,604
Nov 7, 20252.132.272.052.252.255.63%1,650,619
Nov 6, 20252.332.352.102.132.13-8.58%1,496,861
Nov 5, 20252.252.422.252.332.336.39%1,175,350
Nov 4, 20252.302.382.182.192.19-9.13%1,396,420
Nov 3, 20252.512.572.382.412.41-8.71%1,493,244
Oct 31, 20252.452.692.392.642.6410.00%1,102,512
Oct 30, 20252.522.562.382.402.40-6.25%1,323,902
Oct 29, 20252.792.792.532.562.56-8.24%1,205,259
Oct 28, 20253.023.022.732.792.79-7.62%1,724,078
Oct 27, 20252.773.082.763.023.0211.44%2,307,972
Oct 24, 20252.772.842.652.712.711.88%1,095,069
Oct 23, 20252.652.742.612.662.661.14%1,509,046
Oct 22, 20252.702.822.532.632.63-4.01%1,772,640
Oct 21, 20253.013.092.722.742.74-9.87%2,717,542
Oct 20, 20253.133.403.023.043.04-1.62%1,363,800
Oct 17, 20253.023.363.003.093.09-1.90%1,692,664
Oct 16, 20253.613.643.123.153.15-10.51%2,538,106
Oct 15, 20254.044.053.413.523.52-9.51%2,455,271
Oct 14, 20253.713.993.713.893.89-5.81%2,733,720
Oct 13, 20253.594.153.304.134.1321.11%4,386,972
Oct 10, 20254.244.653.323.413.41-14.54%9,750,887
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%1,314,507
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
Jul 31, 20258.809.398.278.488.48-3.64%2,975,788
Jul 30, 20259.469.578.788.808.80-5.27%2,594,169
Jul 29, 202510.3010.679.059.299.29-14.42%4,425,067
Jul 28, 20259.9912.009.9310.8610.8613.07%11,965,875
Jul 25, 20259.0410.108.909.609.609.84%4,153,985
Jul 24, 20259.879.958.738.748.74-10.68%2,961,607
Jul 23, 20258.649.808.309.799.7913.65%2,964,672
Jul 22, 20258.709.148.498.618.61-2.49%1,776,423
Jul 21, 202510.1011.118.708.838.83-12.57%4,278,767
Jul 18, 202511.4011.409.7010.1010.10-8.18%4,478,488
Jul 17, 202511.3012.808.1011.0011.006.80%10,837,456