Tron Inc. (TRON) Historical Stock Price Data | Complete Trading History - Stocknear

Tron Inc.

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