Tron Inc. (TRON)
NASDAQ: TRON · Real-Time Price · USD
6.82
-0.16 (-2.29%)
At close: Aug 15, 2025, 4:00 PM
6.76
-0.06 (-0.88%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Tron Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.94 | 7.00 | 6.64 | 6.82 | 6.82 | -2.29% | 1,097,555 |
| 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% | 1,806,092 |
| Aug 7, 2025 | 7.01 | 7.16 | 6.77 | 7.12 | 7.12 | 3.94% | 1,747,288 |
| Aug 6, 2025 | 6.90 | 6.99 | 6.44 | 6.85 | 6.85 | -1.37% | 2,513,395 |
| 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 | -2.71% | 2,112,137 |
| Aug 1, 2025 | 8.10 | 8.39 | 7.56 | 7.57 | 7.57 | -10.73% | 2,564,636 |
| Jul 31, 2025 | 8.80 | 9.39 | 8.27 | 8.48 | 8.48 | -3.64% | 2,975,788 |
| Jul 30, 2025 | 9.46 | 9.57 | 8.78 | 8.80 | 8.80 | -5.27% | 2,594,169 |
| Jul 29, 2025 | 10.30 | 10.67 | 9.05 | 9.29 | 9.29 | -14.42% | 4,425,067 |
| Jul 28, 2025 | 9.99 | 12.00 | 9.93 | 10.86 | 10.86 | 13.07% | 11,965,875 |
| Jul 25, 2025 | 9.04 | 10.10 | 8.90 | 9.60 | 9.60 | 9.84% | 4,153,985 |
| Jul 24, 2025 | 9.87 | 9.95 | 8.73 | 8.74 | 8.74 | -10.68% | 2,961,607 |
| Jul 23, 2025 | 8.64 | 9.80 | 8.30 | 9.79 | 9.79 | 13.65% | 2,964,672 |
| Jul 22, 2025 | 8.70 | 9.14 | 8.49 | 8.61 | 8.61 | -2.49% | 1,776,423 |
| Jul 21, 2025 | 10.10 | 11.11 | 8.70 | 8.83 | 8.83 | -12.57% | 4,278,767 |
| Jul 18, 2025 | 11.40 | 11.40 | 9.70 | 10.10 | 10.10 | -8.18% | 4,478,488 |
| Jul 17, 2025 | 11.30 | 12.80 | 8.10 | 11.00 | 11.00 | 6.80% | 10,837,456 |