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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.01 | 2.01 | 1.85 | 1.86 | 1.86 | -7.00% | 774,395 |
| Dec 4, 2025 | 2.07 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 907,048 |
| Dec 3, 2025 | 2.01 | 2.13 | 1.90 | 2.11 | 2.11 | 5.50% | 1,266,693 |
| Dec 2, 2025 | 1.91 | 2.13 | 1.86 | 2.00 | 2.00 | 6.38% | 1,447,030 |
| Dec 1, 2025 | 1.80 | 1.88 | 1.68 | 1.88 | 1.88 | 1.62% | 2,197,133 |
| Nov 28, 2025 | 1.88 | 1.89 | 1.80 | 1.85 | 1.85 | -1.60% | 1,874,558 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 2.73% | 580,553 |
| Nov 25, 2025 | 1.85 | 1.88 | 1.76 | 1.83 | 1.83 | -3.17% | 664,847 |
| Nov 24, 2025 | 1.90 | 1.92 | 1.84 | 1.89 | 1.89 | - | 950,887 |
| Nov 21, 2025 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 6.18% | 926,771 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -3.78% | 1,371,821 |
| Nov 19, 2025 | 1.94 | 2.00 | 1.83 | 1.85 | 1.85 | -4.15% | 779,869 |
| Nov 18, 2025 | 1.81 | 2.01 | 1.81 | 1.93 | 1.93 | 2.66% | 848,681 |
| Nov 17, 2025 | 1.91 | 1.93 | 1.84 | 1.88 | 1.88 | -4.08% | 1,027,845 |
| Nov 14, 2025 | 1.86 | 2.05 | 1.83 | 1.96 | 1.96 | 3.70% | 1,351,801 |
| Nov 13, 2025 | 2.03 | 2.03 | 1.87 | 1.89 | 1.89 | -5.03% | 1,088,310 |
| Nov 12, 2025 | 2.36 | 2.36 | 1.91 | 1.99 | 1.99 | -13.10% | 2,341,695 |
| Nov 11, 2025 | 2.20 | 2.32 | 2.12 | 2.29 | 2.29 | 2.23% | 1,030,711 |
| Nov 10, 2025 | 2.36 | 2.41 | 2.21 | 2.24 | 2.24 | -0.44% | 1,421,604 |
| Nov 7, 2025 | 2.13 | 2.27 | 2.05 | 2.25 | 2.25 | 5.63% | 1,650,619 |
| Nov 6, 2025 | 2.33 | 2.35 | 2.10 | 2.13 | 2.13 | -8.58% | 1,496,861 |
| Nov 5, 2025 | 2.25 | 2.42 | 2.25 | 2.33 | 2.33 | 6.39% | 1,175,350 |
| Nov 4, 2025 | 2.30 | 2.38 | 2.18 | 2.19 | 2.19 | -9.13% | 1,396,420 |
| Nov 3, 2025 | 2.51 | 2.57 | 2.38 | 2.41 | 2.41 | -8.71% | 1,493,244 |
| Oct 31, 2025 | 2.45 | 2.69 | 2.39 | 2.64 | 2.64 | 10.00% | 1,102,512 |
| Oct 30, 2025 | 2.52 | 2.56 | 2.38 | 2.40 | 2.40 | -6.25% | 1,323,902 |
| Oct 29, 2025 | 2.79 | 2.79 | 2.53 | 2.56 | 2.56 | -8.24% | 1,205,259 |
| Oct 28, 2025 | 3.02 | 3.02 | 2.73 | 2.79 | 2.79 | -7.62% | 1,724,078 |
| Oct 27, 2025 | 2.77 | 3.08 | 2.76 | 3.02 | 3.02 | 11.44% | 2,307,972 |
| Oct 24, 2025 | 2.77 | 2.84 | 2.65 | 2.71 | 2.71 | 1.88% | 1,095,069 |
| Oct 23, 2025 | 2.65 | 2.74 | 2.61 | 2.66 | 2.66 | 1.14% | 1,509,046 |
| Oct 22, 2025 | 2.70 | 2.82 | 2.53 | 2.63 | 2.63 | -4.01% | 1,772,640 |
| Oct 21, 2025 | 3.01 | 3.09 | 2.72 | 2.74 | 2.74 | -9.87% | 2,717,542 |
| Oct 20, 2025 | 3.13 | 3.40 | 3.02 | 3.04 | 3.04 | -1.62% | 1,363,800 |
| Oct 17, 2025 | 3.02 | 3.36 | 3.00 | 3.09 | 3.09 | -1.90% | 1,692,664 |
| Oct 16, 2025 | 3.61 | 3.64 | 3.12 | 3.15 | 3.15 | -10.51% | 2,538,106 |
| Oct 15, 2025 | 4.04 | 4.05 | 3.41 | 3.52 | 3.52 | -9.51% | 2,455,271 |
| Oct 14, 2025 | 3.71 | 3.99 | 3.71 | 3.89 | 3.89 | -5.81% | 2,733,720 |
| Oct 13, 2025 | 3.59 | 4.15 | 3.30 | 4.13 | 4.13 | 21.11% | 4,386,972 |
| 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% | 5,967,251 |
| 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% | 3,144,058 |
| Oct 6, 2025 | 3.02 | 3.13 | 2.65 | 2.94 | 2.94 | 1.38% | 3,587,779 |
| Oct 3, 2025 | 2.68 | 3.20 | 2.67 | 2.90 | 2.90 | 11.11% | 10,995,375 |
| Oct 2, 2025 | 2.00 | 2.62 | 2.00 | 2.61 | 2.61 | 32.49% | 8,286,067 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.90 | 1.97 | 1.97 | 2.07% | 1,595,083 |
| 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% | 1,533,785 |