Tron Inc. (TRON)
NASDAQ: TRON
· Real-Time Price · USD
2.41
-0.29 (-10.74%)
At close: Sep 23, 2025, 3:59 PM
2.39
-0.83%
After-hours: Sep 23, 2025, 07:56 PM EDT
TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 2.71 | 2.71 | 2.36 | 2.41 | 2.41 | -10.74% | 3,079,489 |
| Sep 22, 2025 | 2.86 | 2.86 | 2.66 | 2.70 | 2.70 | -9.40% | 2,822,000 |
| Sep 19, 2025 | 2.90 | 3.11 | 2.87 | 2.98 | 2.98 | 2.41% | 2,664,500 |
| Sep 18, 2025 | 2.88 | 3.05 | 2.80 | 2.91 | 2.91 | 2.46% | 2,650,100 |
| Sep 17, 2025 | 2.97 | 3.17 | 2.82 | 2.84 | 2.84 | -4.70% | 1,976,400 |
| Sep 16, 2025 | 3.05 | 3.27 | 2.97 | 2.98 | 2.98 | -1.00% | 1,692,900 |
| Sep 15, 2025 | 3.53 | 3.55 | 2.98 | 3.01 | 3.01 | -16.16% | 3,128,605 |
| Sep 12, 2025 | 3.78 | 3.78 | 3.44 | 3.59 | 3.59 | -4.01% | 1,737,800 |
| 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% | 2,184,800 |
| Sep 9, 2025 | 3.42 | 3.87 | 3.05 | 3.14 | 3.14 | -4.27% | 5,836,400 |
| Sep 8, 2025 | 2.97 | 3.89 | 2.97 | 3.28 | 3.28 | 21.48% | 10,350,900 |
| 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% | 1,314,507 |
| 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% | 1,301,000 |
| Aug 26, 2025 | 4.92 | 5.27 | 4.87 | 4.99 | 4.99 | 1.22% | 1,761,300 |