Tron Inc. (TRON)
NASDAQ: TRON
· Real-Time Price · USD
3.89
-0.24 (-5.81%)
At close: Oct 14, 2025, 1:26 PM
TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.59 | 4.15 | 3.30 | 4.13 | 4.13 | 21.11% | 4,328,406 |
| Oct 10, 2025 | 4.24 | 4.65 | 3.32 | 3.41 | 3.41 | -14.54% | 9,750,887 |
| Oct 9, 2025 | 3.75 | 4.07 | 3.50 | 3.99 | 3.99 | 9.02% | 5,967,300 |
| Oct 8, 2025 | 2.97 | 3.71 | 2.97 | 3.66 | 3.66 | 25.77% | 7,082,306 |
| Oct 7, 2025 | 2.90 | 3.28 | 2.80 | 2.91 | 2.91 | -1.02% | 3,144,100 |
| Oct 6, 2025 | 3.02 | 3.13 | 2.65 | 2.94 | 2.94 | 1.38% | 3,587,800 |
| Oct 3, 2025 | 2.68 | 3.20 | 2.67 | 2.90 | 2.90 | 11.11% | 10,995,400 |
| Oct 2, 2025 | 2.00 | 2.62 | 2.00 | 2.61 | 2.61 | 32.49% | 8,286,100 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.90 | 1.97 | 1.97 | 2.07% | 1,595,100 |
| Sep 30, 2025 | 2.10 | 2.11 | 1.87 | 1.93 | 1.93 | -7.21% | 2,850,217 |
| Sep 29, 2025 | 2.19 | 2.29 | 2.05 | 2.08 | 2.08 | -4.15% | 1,946,046 |
| Sep 26, 2025 | 2.24 | 2.25 | 2.10 | 2.17 | 2.17 | -2.69% | 1,533,800 |
| Sep 25, 2025 | 2.29 | 2.29 | 2.15 | 2.23 | 2.23 | -5.51% | 3,930,631 |
| Sep 24, 2025 | 2.48 | 2.48 | 2.30 | 2.36 | 2.36 | -2.07% | 2,055,439 |
| Sep 23, 2025 | 2.71 | 2.71 | 2.36 | 2.41 | 2.41 | -10.74% | 3,135,232 |
| 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 |
Page 1 of 28