Tron Inc. (TRON)
NASDAQ: TRON
· Real-Time Price · USD
4.29
-0.27 (-5.92%)
At close: Aug 29, 2025, 3:59 PM
4.18
-2.56%
Pre-market: Sep 02, 2025, 07:28 AM EDT
TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5.15 | 5.25 | 4.90 | 4.93 | 4.93 | -5.56% | 1,561,834 |
| Aug 22, 2025 | 5.17 | 5.45 | 4.84 | 5.22 | 5.22 | 0.77% | 5,854,204 |
| Aug 21, 2025 | 5.56 | 5.82 | 5.16 | 5.18 | 5.18 | -8.16% | 1,683,800 |
| 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% | 2,680,200 |
| Aug 18, 2025 | 6.90 | 7.11 | 6.62 | 6.77 | 6.77 | -0.73% | 1,275,700 |
| Aug 15, 2025 | 6.94 | 7.00 | 6.64 | 6.82 | 6.82 | -2.29% | 1,107,000 |
| 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% | 1,806,100 |
| Aug 7, 2025 | 7.01 | 7.16 | 6.77 | 7.12 | 7.12 | 3.94% | 1,747,300 |
| Aug 6, 2025 | 6.90 | 6.99 | 6.44 | 6.85 | 6.85 | -1.44% | 2,513,400 |
| 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 | -2.64% | 2,112,137 |