Dark

TRON
Tron Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:45 PM EDT

1.54USD0.000%(0.00)1,014,163

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:17:30 AM EDT

1.57USD+1.948%(+0.03)4,950

After-hours

Sep 10, 2026 4:20:30 PM EDT

1.58USD+2.338%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	1.5700	1.5900	1.5400	1.5400	0.000%	1,014,163	0.000%
2026-09-10	1.5700	1.6100	1.5400	1.5400	-4.938%	744,842	0.000%
2026-09-09	1.6200	1.6500	1.5700	1.6200	+1.250%	740,877	-4.938%
2026-09-08	1.6100	1.6200	1.5200	1.6000	+8.108%	933,120	-3.750%
2026-09-04	1.6400	1.6500	1.4800	1.4800	-9.756%	1,023,596	+4.054%
2026-09-03	1.5800	1.6900	1.5800	1.6400	+6.494%	977,005	-6.098%
2026-09-02	1.6300	1.6600	1.5100	1.5400	-5.521%	1,118,871	0.000%
2026-09-01	1.7300	1.7500	1.5800	1.6300	-6.857%	2,757,738	-5.521%
2026-08-31	1.9900	2.0300	1.6500	1.7500	-16.667%	2,965,339	-12.000%
2026-08-28	2.1800	2.2700	2.0700	2.1000	-1.869%	1,171,465	-26.667%
2026-08-27	2.2000	2.2300	2.0700	2.1400	-0.465%	956,387	-28.037%
2026-08-26	2.1300	2.2200	2.0900	2.1500	+1.896%	912,609	-28.372%
2026-08-25	1.9800	2.1300	1.9600	2.1100	+3.431%	776,042	-27.014%
2026-08-24	2.0000	2.1200	1.9600	2.0400	+2.000%	2,402,225	-24.510%
2026-08-21	2.0500	2.4000	1.8800	2.0000	+7.527%	9,413,966	-23.000%
2026-08-20	1.6600	1.8700	1.6000	1.8600	+14.815%	1,365,430	-17.204%
2026-08-19	1.5400	1.7100	1.5400	1.6200	+8.000%	1,386,223	-4.938%
2026-08-18	1.5000	1.5500	1.4600	1.5000	0.000%	495,347	+2.667%
2026-08-17	1.5000	1.5200	1.4900	1.5000	-1.316%	465,507	+2.667%
2026-08-14	1.6000	1.6000	1.5100	1.5200	-5.590%	654,599	+1.316%
2026-08-13	1.6300	1.6600	1.5900	1.6100	+1.899%	397,715	-4.348%
2026-08-12	1.4700	1.6000	1.4700	1.5800	+8.219%	1,006,971	-2.532%
2026-08-11	1.5200	1.5200	1.4600	1.4600	-3.947%	402,099	+5.479%
2026-08-10	1.5300	1.5300	1.4700	1.5200	+1.333%	250,286	+1.316%
2026-08-07	1.4800	1.5100	1.4800	1.5000	+4.167%	228,718	+2.667%
2026-08-06	1.4700	1.5000	1.4300	1.4400	-4.636%	298,682	+6.944%
2026-08-05	1.4700	1.5200	1.4500	1.5100	+2.027%	344,127	+1.987%
2026-08-04	1.5000	1.5300	1.4800	1.4800	-1.333%	304,525	+4.054%
2026-08-03	1.4300	1.5400	1.4300	1.5000	+7.914%	373,272	+2.667%
2026-07-31	1.4700	1.4800	1.3800	1.3900	-5.442%	624,098	+10.791%
2026-07-30	1.5000	1.5200	1.4700	1.4700	0.000%	368,292	+4.762%
2026-07-29	1.6000	1.6000	1.4700	1.4700	-6.369%	690,220	+4.762%
2026-07-28	1.5300	1.6000	1.5100	1.5700	0.000%	402,523	-1.911%
2026-07-27	1.5200	1.5900	1.5100	1.5700	+6.803%	509,879	-1.911%
2026-07-24	1.5400	1.5500	1.4700	1.4700	-5.161%	568,258	+4.762%
2026-07-23	1.5300	1.5900	1.5200	1.5500	+1.307%	365,435	-0.645%
2026-07-22	1.5200	1.5600	1.5000	1.5300	+0.658%	523,736	+0.654%
2026-07-21	1.5200	1.5500	1.5200	1.5200	+4.110%	422,024	+1.316%
2026-07-20	1.4400	1.5000	1.4200	1.4600	+2.098%	549,953	+5.479%
2026-07-17	1.3600	1.4500	1.3600	1.4300	+2.143%	322,601	+7.692%
2026-07-16	1.4300	1.4400	1.3800	1.4000	-2.098%	430,902	+10.000%
2026-07-15	1.5200	1.5500	1.4100	1.4300	-2.721%	437,382	+7.692%
2026-07-14	1.4000	1.5000	1.4000	1.4700	+6.522%	405,613	+4.762%
2026-07-13	1.3900	1.4200	1.3700	1.3800	-1.429%	240,003	+11.594%
2026-07-10	1.4600	1.4600	1.3800	1.4000	-4.110%	505,399	+10.000%
2026-07-09	1.4400	1.4900	1.4300	1.4600	-1.351%	345,017	+5.479%
2026-07-08	1.5300	1.5300	1.4500	1.4800	-3.896%	520,186	+4.054%
2026-07-07	1.6100	1.6100	1.5300	1.5400	-4.348%	454,368	0.000%
2026-07-06	1.6500	1.6800	1.6000	1.6100	-1.227%	370,008	-4.348%
2026-07-02	1.6400	1.7100	1.6000	1.6300	+3.165%	563,599	-5.521%
2026-07-01	1.5900	1.6500	1.5300	1.5800	-1.863%	758,633	-2.532%
2026-06-30	1.5100	1.6500	1.5100	1.6100	+8.784%	913,072	-4.348%
2026-06-29	1.5600	1.5600	1.4200	1.4800	-3.268%	1,178,955	+4.054%
2026-06-26	1.4000	1.6100	1.4000	1.5300	+11.679%	7,377,643	+0.654%
2026-06-25	1.4800	1.4800	1.3500	1.3700	-4.861%	1,024,127	+12.409%
2026-06-24	1.4800	1.5000	1.4200	1.4400	-5.263%	644,611	+6.944%
2026-06-23	1.5800	1.6000	1.4800	1.5200	-5.590%	846,984	+1.316%
2026-06-22	1.6400	1.6900	1.5300	1.6100	-2.424%	954,046	-4.348%
2026-06-18	1.6900	1.7200	1.6400	1.6500	-1.198%	1,300,147	-6.667%
2026-06-17	1.7000	1.7700	1.6700	1.6700	-2.339%	354,159	-7.784%
2026-06-16	1.8300	1.8500	1.7050	1.7100	-5.000%	353,717	-9.942%
2026-06-15	1.8200	1.8700	1.8000	1.8000	+1.695%	534,995	-14.444%
2026-06-12	1.7600	1.8500	1.7500	1.7700	-0.562%	478,603	-12.994%
2026-06-11	1.7500	1.8100	1.6700	1.7800	+0.565%	678,218	-13.483%
2026-06-10	1.7800	1.8700	1.7700	1.7700	-0.562%	358,673	-12.994%
2026-06-09	1.8800	1.8800	1.7400	1.7800	-5.319%	751,287	-13.483%
2026-06-08	1.8100	1.9000	1.8100	1.8800	+6.818%	610,217	-18.085%
2026-06-05	1.8100	1.8100	1.7100	1.7600	-3.297%	815,978	-12.500%
2026-06-04	1.8000	1.8800	1.7800	1.8200	-2.674%	566,892	-15.385%
2026-06-03	1.8300	1.8800	1.8200	1.8700	-1.579%	502,607	-17.647%
2026-06-02	1.9700	2.0000	1.8400	1.9000	-5.941%	1,335,904	-18.947%
2026-06-01	1.9900	2.0700	1.9700	2.0200	+1.000%	452,155	-23.762%
2026-05-29	2.0000	2.0300	1.9300	2.0000	-0.498%	507,208	-23.000%
2026-05-28	2.0500	2.0800	1.9800	2.0100	-4.739%	599,929	-23.383%
2026-05-27	2.1800	2.2100	2.0900	2.1100	-3.653%	700,755	-27.014%
2026-05-26	1.9900	2.2000	1.9700	2.1900	+14.063%	1,346,142	-29.680%
2026-05-22	1.9500	1.9900	1.9100	1.9200	0.000%	353,595	-19.792%
2026-05-21	1.8900	1.9600	1.8800	1.9200	-1.538%	426,992	-19.792%
2026-05-20	1.9300	2.0000	1.9100	1.9500	+1.563%	351,904	-21.026%
2026-05-19	1.8900	1.9600	1.8700	1.9200	-3.518%	584,977	-19.792%
2026-05-18	2.0800	2.1700	1.9100	1.9900	-5.687%	994,472	-22.613%
2026-05-15	2.1800	2.1800	2.0800	2.1100	-4.091%	524,225	-27.014%
2026-05-14	2.1200	2.2400	2.1200	2.2000	+4.762%	773,483	-30.000%
2026-05-13	2.1200	2.2000	2.0600	2.1000	+2.941%	818,310	-26.667%
2026-05-12	2.1500	2.1500	1.9500	2.0400	-7.273%	1,005,357	-24.510%
2026-05-11	2.1600	2.2200	2.0400	2.2000	-0.901%	1,071,723	-30.000%
2026-05-08	2.2700	2.3700	2.1400	2.2200	-3.896%	1,063,621	-30.631%
2026-05-07	2.2900	2.3200	2.2000	2.3100	0.000%	671,824	-33.333%
2026-05-06	2.3900	2.4500	2.3000	2.3100	-9.055%	921,377	-33.333%
2026-05-05	2.1400	2.5600	2.1400	2.5400	+25.743%	2,320,245	-39.370%
2026-05-04	2.0200	2.1400	2.0100	2.0200	+4.124%	587,509	-23.762%
2026-05-01	1.9500	2.0100	1.9100	1.9400	+1.042%	397,844	-20.619%
2026-04-30	1.9300	1.9500	1.8800	1.9200	-4.478%	526,877	-19.792%
2026-04-29	2.0400	2.0400	1.9600	2.0100	-1.471%	399,569	-23.383%
2026-04-28	1.9700	2.0600	1.9300	2.0400	+1.493%	478,076	-24.510%
2026-04-27	1.9600	2.0400	1.9100	2.0100	+1.005%	489,302	-23.383%
2026-04-24	2.1900	2.2000	1.9500	1.9900	-8.295%	1,116,179	-22.613%
2026-04-23	2.2800	2.2900	2.1700	2.1700	-8.824%	1,023,894	-29.032%
2026-04-22	2.4400	2.4400	2.3000	2.3800	-0.418%	469,620	-35.294%
2026-04-21	2.7300	2.7300	2.3400	2.3900	-10.821%	1,192,065	-35.565%
2026-04-20	2.5100	2.7300	2.5100	2.6800	+5.929%	1,359,897	-42.537%
2026-04-17	2.4400	2.6700	2.4300	2.5300	+1.606%	998,581	-39.130%
2026-04-16	2.4900	2.5600	2.4000	2.4900	+2.049%	960,939	-38.153%
2026-04-15	2.4000	2.5500	2.3800	2.4400	+2.521%	998,276	-36.885%
2026-04-14	2.4100	2.5100	2.3100	2.3800	0.000%	1,076,617	-35.294%
2026-04-13	2.4000	2.4000	2.2200	2.3800	-4.032%	1,145,561	-35.294%
2026-04-10	2.1600	2.5100	2.0900	2.4800	+14.815%	1,203,748	-37.903%
2026-04-09	2.1700	2.2400	2.1500	2.1600	-1.370%	809,937	-28.704%
2026-04-08	2.3700	2.3700	2.1500	2.1900	-0.905%	474,016	-29.680%
2026-04-07	2.3700	2.3700	2.1800	2.2100	-7.917%	648,347	-30.317%
2026-04-06	2.4100	2.4600	2.2700	2.4000	+2.128%	969,910	-35.833%
2026-04-02	1.9500	2.3500	1.9500	2.3500	+10.329%	1,458,805	-34.468%
2026-04-01	2.2200	2.2300	2.0900	2.1300	-6.167%	1,289,082	-27.700%
2026-03-31	2.3500	2.3600	2.2300	2.2700	-0.873%	1,134,887	-32.159%
2026-03-30	2.1500	2.4400	2.1500	2.2900	+6.019%	1,845,704	-32.751%
2026-03-27	2.0200	2.2000	1.9000	2.1600	-1.818%	1,701,951	-28.704%
2026-03-26	2.5800	2.6100	2.0900	2.2000	-16.667%	3,373,693	-30.000%
2026-03-25	2.5700	2.9300	2.3900	2.6400	+6.452%	4,144,895	-41.667%
2026-03-24	2.2600	2.8200	2.2600	2.4800	+8.772%	6,300,866	-37.903%
2026-03-23	1.9700	2.3300	1.9700	2.2800	+11.765%	2,916,056	-32.456%
2026-03-20	2.0300	2.0600	1.8700	2.0400	+0.493%	1,999,497	-24.510%
2026-03-19	1.9900	2.1100	1.9300	2.0300	+0.495%	2,196,884	-24.138%
2026-03-18	1.7300	2.0200	1.6600	2.0200	+9.189%	2,649,665	-23.762%
2026-03-17	1.6100	1.8900	1.5800	1.8500	+6.936%	1,875,347	-16.757%
2026-03-16	1.5200	1.7900	1.5000	1.7300	+14.950%	2,196,864	-10.983%
2026-03-13	1.4800	1.5200	1.4600	1.5050	+2.381%	485,738	+2.326%
2026-03-12	1.4900	1.5500	1.4600	1.4700	-1.342%	348,298	+4.762%
2026-03-11	1.5000	1.5700	1.4700	1.4900	-1.974%	471,358	+3.356%
2026-03-10	1.4900	1.5400	1.4800	1.5200	+1.333%	338,730	+1.316%
2026-03-09	1.4100	1.5200	1.2800	1.5000	+2.740%	846,573	+2.667%
2026-03-06	1.4100	1.5000	1.4100	1.4600	+1.389%	579,993	+5.479%
2026-03-05	1.4700	1.4700	1.4200	1.4400	-1.370%	703,629	+6.944%
2026-03-04	1.4300	1.5400	1.4300	1.4600	+6.569%	692,692	+5.479%
2026-03-03	1.4100	1.4100	1.3200	1.3700	-8.054%	556,576	+12.409%
2026-03-02	1.3400	1.5100	1.3000	1.4900	+8.759%	908,666	+3.356%
2026-02-27	1.3600	1.3900	1.3200	1.3700	-1.083%	436,284	+12.409%
2026-02-26	1.3600	1.4400	1.3300	1.3850	+5.725%	680,559	+11.191%
2026-02-25	1.2800	1.3500	1.2800	1.3100	+5.645%	216,101	+17.557%
2026-02-24	1.2200	1.2700	1.2200	1.2400	0.000%	284,846	+24.194%
2026-02-23	1.2100	1.2400	1.2000	1.2400	-0.800%	347,098	+24.194%
2026-02-20	1.2800	1.3100	1.2500	1.2500	-2.344%	211,919	+23.200%
2026-02-19	1.2200	1.2900	1.2100	1.2800	+5.785%	460,433	+20.313%
2026-02-18	1.2000	1.2500	1.2000	1.2100	-0.820%	343,030	+27.273%
2026-02-17	1.2400	1.2400	1.1900	1.2200	-6.870%	529,621	+26.230%
2026-02-13	1.2400	1.3600	1.2400	1.3100	+5.645%	450,505	+17.557%
2026-02-12	1.2500	1.2600	1.2200	1.2400	-2.362%	258,658	+24.194%
2026-02-11	1.2100	1.2750	1.1700	1.2700	+4.098%	352,624	+21.260%
2026-02-10	1.2800	1.3100	1.2200	1.2200	-3.175%	315,601	+26.230%
2026-02-09	1.2700	1.3100	1.2500	1.2600	-5.970%	671,439	+22.222%
2026-02-06	1.1900	1.3600	1.1900	1.3400	+17.544%	894,788	+14.925%
2026-02-05	1.2300	1.2800	1.1300	1.1400	-8.800%	1,432,861	+35.088%
2026-02-04	1.2500	1.2900	1.2100	1.2500	-2.344%	1,002,041	+23.200%
2026-02-03	1.3500	1.3900	1.2400	1.2800	-5.185%	634,080	+20.313%
2026-02-02	1.3800	1.3800	1.3300	1.3500	+0.746%	352,075	+14.074%
2026-01-30	1.3800	1.4300	1.3200	1.3400	-4.965%	860,070	+14.925%
2026-01-29	1.4500	1.4800	1.3800	1.4100	-3.425%	433,214	+9.220%
2026-01-28	1.5000	1.5000	1.4400	1.4600	-2.013%	427,833	+5.479%
2026-01-27	1.5400	1.5700	1.4800	1.4900	-1.974%	639,598	+3.356%
2026-01-26	1.5400	1.5500	1.5000	1.5200	-3.797%	407,745	+1.316%
2026-01-23	1.5900	1.6100	1.5600	1.5800	-1.250%	483,103	-2.532%
2026-01-22	1.6200	1.6500	1.5700	1.6000	+0.629%	621,621	-3.750%
2026-01-21	1.4600	1.5900	1.4300	1.5900	+7.432%	665,857	-3.145%
2026-01-20	1.5500	1.5800	1.4500	1.4800	-6.918%	851,567	+4.054%
2026-01-16	1.5900	1.6100	1.5500	1.5900	-0.625%	612,645	-3.145%
2026-01-15	1.5900	1.6200	1.5500	1.6000	-1.840%	454,276	-3.750%
2026-01-14	1.6700	1.6800	1.5800	1.6300	-3.550%	887,115	-5.521%
2026-01-13	1.6600	1.7500	1.6600	1.6900	+2.424%	812,513	-8.876%
2026-01-12	1.6900	1.7800	1.6500	1.6500	-4.070%	856,276	-6.667%
2026-01-09	1.7100	1.7400	1.6400	1.7200	-0.578%	1,015,657	-10.465%
2026-01-08	1.6200	1.7500	1.5900	1.7300	+8.125%	1,205,076	-10.983%
2026-01-07	1.6600	1.6600	1.5800	1.6000	-5.325%	723,726	-3.750%
2026-01-06	1.7000	1.7000	1.5300	1.6900	-3.429%	2,293,936	-8.876%
2026-01-05	1.4100	1.8500	1.4100	1.7500	+28.676%	5,163,471	-12.000%
2026-01-02	1.2900	1.3800	1.2900	1.3600	+9.677%	727,921	+13.235%
2025-12-31	1.4000	1.4000	1.2100	1.2400	-13.889%	2,755,374	+24.194%
2025-12-30	1.3500	1.4500	1.3500	1.4400	+2.857%	1,074,821	+6.944%
2025-12-29	1.4400	1.4900	1.3400	1.4000	-2.098%	1,858,408	+10.000%
2025-12-26	1.4500	1.4700	1.4300	1.4300	-4.667%	1,468,117	+7.692%
2025-12-24	1.4800	1.5500	1.4800	1.5000	+4.167%	1,319,234	+2.667%
2025-12-23	1.4900	1.5100	1.4300	1.4400	-3.356%	1,940,102	+6.944%
2025-12-22	1.4900	1.5500	1.4700	1.4900	-0.667%	3,863,813	+3.356%
2025-12-19	1.5300	1.5800	1.4900	1.5000	-1.961%	2,226,386	+2.667%
2025-12-18	1.5700	1.5700	1.5100	1.5300	-1.290%	1,157,512	+0.654%
2025-12-17	1.5900	1.6000	1.5300	1.5500	-5.488%	847,027	-0.645%
2025-12-16	1.5600	1.6600	1.5600	1.6400	+2.181%	672,722	-6.098%
2025-12-15	1.6700	1.6700	1.6000	1.6050	-6.686%	1,184,517	-4.050%
2025-12-12	1.7300	1.7700	1.6800	1.7200	+0.585%	671,718	-10.465%
2025-12-11	1.7200	1.7300	1.6800	1.7100	-4.469%	630,504	-9.942%
2025-12-10	1.8500	1.8500	1.7900	1.7900	-5.291%	630,375	-13.966%
2025-12-09	1.8300	2.0100	1.8300	1.8900	+1.613%	1,428,376	-18.519%
2025-12-08	1.8800	1.8900	1.8000	1.8600	-0.535%	697,059	-17.204%
2025-12-05	1.9300	1.9400	1.8500	1.8700	-6.030%	771,739	-17.647%
2025-12-04	2.0500	2.0500	1.9700	1.9900	-6.132%	865,535	-22.613%
2025-12-03	2.0000	2.1200	1.9000	2.1200	+5.473%	1,263,007	-27.358%
2025-12-02	1.8700	2.1200	1.8700	2.0100	+7.487%	1,443,663	-23.383%
2025-12-01	1.7700	1.8800	1.6900	1.8700	0.000%	2,196,288	-17.647%
2025-11-28	1.8200	1.8700	1.8000	1.8700	-1.058%	1,876,226	-17.647%
2025-11-26	1.8900	1.9000	1.8500	1.8900	+2.717%	578,491	-18.519%
2025-11-25	1.8500	1.8700	1.7600	1.8400	-2.646%	662,868	-16.304%
2025-11-24	1.8900	1.9000	1.8500	1.8900	-0.526%	946,906	-18.519%
2025-11-21	1.8800	1.9000	1.8200	1.9000	+6.145%	923,653	-18.947%
2025-11-20	1.8800	1.9000	1.7800	1.7900	-4.021%	1,369,992	-13.966%
2025-11-19	1.9200	1.9900	1.8300	1.8650	-3.368%	775,932	-17.426%
2025-11-18	1.9000	2.0000	1.9000	1.9300	+2.660%	844,442	-20.207%
2025-11-17	1.9000	1.9100	1.8400	1.8800	-4.082%	1,020,302	-18.085%
2025-11-14	1.9000	2.0300	1.8800	1.9600	+3.704%	1,350,146	-21.429%
2025-11-13	2.0300	2.0300	1.8700	1.8900	-5.025%	1,075,247	-18.519%
2025-11-12	2.3500	2.3500	1.9300	1.9900	-13.100%	2,334,193	-22.613%
2025-11-11	2.1600	2.3200	2.1200	2.2900	+2.691%	1,016,055	-32.751%
2025-11-10	2.4000	2.4000	2.2200	2.2300	-0.446%	1,391,651	-30.942%
2025-11-07	2.2400	2.2600	2.0700	2.2400	+5.164%	1,649,472	-31.250%
2025-11-06	2.3100	2.3100	2.1000	2.1300	-8.974%	1,487,638	-27.700%
2025-11-05	2.2800	2.4100	2.2800	2.3400	+7.094%	1,173,012	-34.188%
2025-11-04	2.2900	2.3800	2.1850	2.1850	-8.193%	1,375,419	-29.519%
2025-11-03	2.5200	2.5500	2.3800	2.3800	-10.189%	1,466,912	-35.294%
2025-10-31	2.4400	2.6800	2.4000	2.6500	+10.879%	1,089,695	-41.887%
2025-10-30	2.5400	2.5400	2.3700	2.3900	-6.641%	1,309,026	-35.565%
2025-10-29	2.7500	2.7500	2.5500	2.5600	-8.571%	1,189,959	-39.844%
2025-10-28	2.9600	2.9600	2.7300	2.8000	-7.285%	1,719,289	-45.000%
2025-10-27	2.8400	3.0700	2.8400	3.0200	+11.439%	2,298,453	-49.007%
2025-10-24	2.7800	2.8300	2.6500	2.7100	+2.652%	1,090,524	-43.173%
2025-10-23	2.6800	2.7200	2.6200	2.6400	+0.380%	1,472,103	-41.667%
2025-10-22	2.7600	2.7800	2.5400	2.6300	-3.663%	1,740,987	-41.445%
2025-10-21	3.0300	3.0500	2.7200	2.7300	-9.603%	2,650,514	-43.590%
2025-10-20	3.2400	3.3800	3.0200	3.0200	-2.265%	1,357,855	-49.007%
2025-10-17	3.0600	3.3600	3.0600	3.0900	-1.592%	1,687,510	-50.162%
2025-10-16	3.6200	3.6200	3.1200	3.1400	-11.048%	2,502,621	-50.955%
2025-10-15	4.0300	4.0300	3.4300	3.5300	-9.254%	2,435,428	-56.374%
2025-10-14	3.7800	3.9900	3.7200	3.8900	-5.583%	2,720,996	-60.411%
2025-10-13	3.8800	4.1300	3.8600	4.1200	+21.176%	4,343,700	-62.621%
2025-10-10	4.1600	4.6100	3.3500	3.4000	-14.573%	9,647,566	-54.706%
2025-10-09	3.8100	4.0600	3.5100	3.9800	+8.447%	5,914,680	-61.307%
2025-10-08	3.0300	3.7000	2.9800	3.6700	+26.552%	7,027,245	-58.038%
2025-10-07	2.8600	3.2700	2.8400	2.9000	-1.695%	3,133,315	-46.897%
2025-10-06	3.0600	3.1200	2.6500	2.9500	+1.027%	3,572,766	-47.797%
2025-10-03	2.8500	3.1900	2.8200	2.9200	+11.450%	10,816,378	-47.260%
2025-10-02	2.0300	2.6200	2.0300	2.6200	+32.995%	8,121,388	-41.221%
2025-10-01	1.9400	2.0400	1.9300	1.9700	+3.141%	1,584,212	-21.827%
2025-09-30	2.0700	2.0900	1.8800	1.9100	-8.173%	2,825,355	-19.372%
2025-09-29	2.2400	2.2400	2.0700	2.0800	-3.704%	1,941,735	-25.962%
2025-09-26	2.2000	2.2200	2.1100	2.1600	-2.703%	1,513,604	-28.704%
2025-09-25	2.2200	2.2600	2.1600	2.2200	-5.532%	3,918,430	-30.631%
2025-09-24	2.4700	2.4700	2.3100	2.3500	-1.674%	2,042,074	-34.468%
2025-09-23	2.7000	2.7000	2.3800	2.3900	-12.132%	3,097,732	-35.565%
2025-09-22	2.7300	2.8000	2.6850	2.7200	-9.030%	2,812,639	-43.382%
2025-09-19	2.9500	3.0700	2.8800	2.9900	+3.103%	2,623,883	-48.495%
2025-09-18	2.9000	3.0400	2.8100	2.9000	+2.113%	2,620,512	-46.897%
2025-09-17	2.9900	3.1500	2.8300	2.8400	-4.377%	1,949,373	-45.775%
2025-09-16	3.1200	3.2400	2.9700	2.9700	-1.329%	1,667,155	-48.148%
2025-09-15	3.4600	3.4600	2.9800	3.0100	-16.156%	3,115,016	-48.837%
2025-09-12	3.6800	3.7000	3.4500	3.5900	-3.495%	1,717,302	-57.103%
2025-09-11	3.1000	3.7800	3.0600	3.7200	+21.173%	4,904,548	-58.602%
2025-09-10	3.2000	3.2000	2.9700	3.0700	-1.917%	2,169,960	-49.837%
2025-09-09	3.4600	3.8300	3.0600	3.1300	-4.573%	5,772,129	-50.799%
2025-09-08	3.2400	3.8800	3.1900	3.2800	+21.933%	10,274,799	-53.049%
2025-09-05	3.1800	3.3000	2.6800	2.6900	-23.143%	5,145,984	-42.751%
2025-09-04	3.8400	3.8400	3.4700	3.5000	-10.486%	2,372,097	-56.000%
2025-09-03	4.2600	4.2600	3.8900	3.9100	-9.281%	1,304,145	-60.614%
2025-09-02	4.2900	4.3200	3.8700	4.3100	+0.233%	2,571,927	-64.269%
2025-08-29	4.5700	4.5900	4.2500	4.3000	-5.495%	1,915,582	-64.186%
2025-08-28	4.9100	5.0100	4.5500	4.5500	-7.895%	3,060,281	-66.154%
2025-08-27	5.1500	5.1900	4.9300	4.9400	-1.002%	1,286,395	-68.826%
2025-08-26	5.1100	5.2200	4.8900	4.9900	+1.217%	1,751,698	-69.138%
2025-08-25	5.0100	5.1600	4.9000	4.9300	-5.556%	1,534,749	-68.763%
2025-08-22	5.1900	5.4200	4.8600	5.2200	+0.967%	5,798,796	-70.498%
2025-08-21	5.6200	5.7900	5.1600	5.1700	-8.333%	1,618,913	-70.213%
2025-08-20	5.6000	5.9000	5.1500	5.6400	-0.617%	2,815,407	-72.695%
2025-08-19	6.6600	6.6600	5.6300	5.6750	-16.421%	2,655,022	-72.863%
2025-08-18	6.9100	7.1000	6.6400	6.7900	-0.294%	1,267,161	-77.320%
2025-08-15	6.9400	6.9500	6.8100	6.8100	-2.436%	1,102,162	-77.386%
2025-08-14	6.8900	6.9800	6.6600	6.9800	-2.241%	1,787,960	-77.937%
2025-08-13	7.4800	7.9500	7.1300	7.1400	-0.140%	3,596,093	-78.431%
2025-08-12	6.7900	7.3500	6.6100	7.1500	+4.456%	1,952,062	-78.462%
2025-08-11	6.9700	7.4600	6.4500	6.8450	-1.511%	3,275,521	-77.502%
2025-08-08	7.1800	7.3200	6.6200	6.9500	-2.113%	1,790,238	-77.842%
2025-08-07	7.1600	7.1600	6.7600	7.1000	+4.106%	1,733,975	-78.310%
2025-08-06	6.8300	6.9700	6.4500	6.8200	-1.516%	2,500,694	-77.419%
2025-08-05	7.1600	7.4500	6.8300	6.9250	-5.910%	2,028,854	-77.762%
2025-08-04	7.8000	7.8000	7.1600	7.3600	-2.710%	2,095,641	-79.076%
2025-08-01	8.0300	8.2900	7.5650	7.5650	-10.632%	2,488,308	-79.643%
2025-07-31	8.7100	9.3600	8.3000	8.4650	-3.807%	2,896,859	-81.807%
2025-07-30	9.5600	9.5600	8.7800	8.8000	-5.070%	2,574,502	-82.500%
2025-07-29	10.3400	10.5100	9.0900	9.2700	-14.483%	4,404,803	-83.387%
2025-07-28	9.9500	11.9900	9.9500	10.8400	+12.799%	11,821,508	-85.793%
2025-07-25	9.1900	10.0900	9.0200	9.6100	+10.017%	4,129,360	-83.975%
2025-07-24	9.9500	9.9500	8.7300	8.7350	-10.685%	2,944,669	-82.370%
2025-07-23	8.4500	9.8000	8.3600	9.7800	+13.589%	615,962	-84.254%
2025-07-22	8.7700	9.0800	8.5500	8.6100	-2.159%	1,764,230	-82.114%
2025-07-21	9.8900	11.0800	8.7800	8.8000	-12.871%	4,196,874	-82.500%
2025-07-18	11.0500	11.2000	9.8000	10.1000	-8.098%	4,449,929	-84.752%
2025-07-17	11.3600	12.0000	8.6300	10.9900	-4.435%	10,682,470	-85.987%
2024-08-13	11.6000	11.6000	11.4958	11.5000	-0.862%	5,499	-86.609%
2024-08-08	11.6000	11.6000	11.6000	11.6000	-1.108%	2,473	-86.724%
2024-08-07	11.7300	11.7300	11.7300	11.7300	0.000%	7	-86.871%
2024-08-05	11.7300	11.7300	11.7300	11.7300	-0.085%	219	-86.871%
2024-08-02	11.7400	11.7400	11.7400	11.7400	-2.003%	172	-86.882%
2024-07-25	11.9900	11.9900	11.9800	11.9800	+2.131%	365	-87.145%
2024-07-24	11.7300	11.7300	11.7300	11.7300	-6.085%	2,027	-86.871%
2024-07-23	11.7300	12.4900	11.7100	12.4900	0.000%	4,560	-87.670%
2024-07-22	12.5000	12.5000	12.0500	12.4900	+7.580%	906	-87.670%
2024-07-18	11.6300	11.6300	11.6100	11.6100	-1.023%	695	-86.736%
2024-07-17	11.7300	11.7300	11.7300	11.7300	-4.635%	106	-86.871%
2024-06-25	17.9000	17.9000	12.3000	12.3001	+3.362%	1,465	-87.480%
2024-06-24	11.9000	11.9000	11.9000	11.9000	+0.507%	1,011	-87.059%
2024-06-20	11.8400	11.8400	11.8400	11.8400	-1.824%	115	-86.993%
2024-06-12	12.0300	12.0600	12.0000	12.0600	+0.752%	1,407	-87.231%
2024-06-05	11.9180	11.9700	11.9180	11.9700	-4.163%	213	-87.135%
2024-06-03	12.1300	12.4900	12.1000	12.4900	+3.566%	1,421	-87.670%
2024-05-31	12.0325	12.9800	12.0000	12.0600	0.000%	2,404	-87.231%
2024-05-29	12.0600	12.0600	12.0600	12.0600	+2.203%	532	-87.231%
2024-05-28	11.7000	11.8000	11.7000	11.8000	+1.724%	390	-86.949%
2024-05-24	11.6100	11.6100	11.6000	11.6000	-4.918%	5,036	-86.724%
2024-05-21	12.2100	12.2100	12.0600	12.2000	-1.215%	605	-87.377%
2024-05-20	12.4900	12.5000	12.2300	12.3500	+1.230%	3,021	-87.530%
2024-05-17	12.2000	12.2000	12.2000	12.2000	-7.576%	133	-87.377%
2024-05-16	13.2000	13.2000	13.2000	13.2000	+13.891%	433	-88.333%
2024-05-15	11.5900	11.5900	11.5900	11.5900	-0.086%	294	-86.713%
2024-05-14	11.6200	11.6200	11.6000	11.6000	+0.520%	348	-86.724%
2024-05-09	11.5300	11.5400	11.5300	11.5400	+0.087%	4,614	-86.655%
2024-05-08	11.4850	11.5300	11.4850	11.5300	+0.392%	5,055	-86.644%
2024-04-23	11.4850	11.4850	11.4850	11.4850	+0.306%	123	-86.591%
2024-04-18	11.4500	11.4500	11.4500	11.4500	-0.305%	100	-86.550%
2024-04-02	11.4850	11.4850	11.4850	11.4850	-0.044%	697	-86.591%
2024-03-28	11.4663	11.4908	11.4450	11.4900	+0.349%	3,692	-86.597%
2024-03-26	11.4500	11.4500	11.4500	11.4500	0.000%	601	-86.550%
2024-03-25	11.4900	11.4900	11.4500	11.4500	0.000%	1,187	-86.550%
2024-03-20	11.4500	11.4500	11.4500	11.4500	0.000%	412	-86.550%
2024-03-19	11.4500	11.4500	11.4500	11.4500	-0.348%	1,026	-86.550%
2024-03-18	11.4900	11.4900	11.4900	11.4900	-0.260%	368	-86.597%
2024-03-14	11.5200	11.5200	11.5200	11.5200	+0.261%	136	-86.632%
2024-03-13	11.4900	11.4900	11.4900	11.4900	0.000%	181	-86.597%
2024-03-08	11.4900	11.4900	11.4900	11.4900	-0.174%	525	-86.597%
2024-03-04	11.5200	11.5200	11.5100	11.5100	-0.087%	33,976	-86.620%
2024-03-01	11.5200	11.5200	11.4998	11.5200	-0.243%	17,574	-86.632%
2024-02-29	11.5200	11.5481	11.5200	11.5481	+0.417%	6,175	-86.664%
2024-02-28	11.5000	11.5351	11.5000	11.5001	-0.432%	69,139	-86.609%
2024-02-26	11.4900	11.5500	11.4900	11.5500	+0.115%	30,518	-86.667%
2024-02-23	11.5367	11.5367	11.5367	11.5367	+0.845%	104	-86.651%
2024-02-22	11.4400	11.4400	11.4400	11.4400	-0.435%	58,028	-86.538%
2024-02-21	11.4900	11.4900	11.4900	11.4900	-0.087%	500	-86.597%
2024-02-16	11.5000	11.5000	11.5000	11.5000	0.000%	224	-86.609%
2024-02-15	11.5000	11.5000	11.4000	11.5000	+1.143%	26,228	-86.609%
2024-02-14	11.3800	11.3950	11.3700	11.3700	-0.263%	87,749	-86.456%
2024-02-13	11.4000	11.4000	11.3500	11.4000	+0.264%	20,307	-86.491%
2024-02-12	11.3800	11.4200	11.3635	11.3700	+0.887%	1,957	-86.456%
2024-02-09	11.2700	11.2700	11.2600	11.2700	-1.572%	502	-86.335%
2024-02-07	11.4500	11.4500	11.4500	11.4500	+0.351%	102	-86.550%
2024-02-06	11.4100	11.4100	11.4100	11.4100	-0.175%	310	-86.503%
2024-02-05	11.3150	11.4300	11.3150	11.4300	+0.263%	19,971	-86.527%
2024-01-26	11.4000	11.4000	11.4000	11.4000	-0.610%	2,681	-86.491%
2024-01-24	11.4700	11.4700	11.4700	11.4700	0.000%	218	-86.574%
2024-01-22	11.4600	11.4700	11.4600	11.4700	+1.594%	239	-86.574%
2024-01-19	11.4500	11.4500	11.2900	11.2900	-1.397%	535	-86.360%
2024-01-16	11.4500	11.4500	11.4500	11.4500	+0.087%	528	-86.550%
2024-01-11	11.4400	11.4400	11.4400	11.4400	0.000%	1,190	-86.538%
2024-01-08	11.4400	11.4400	11.4400	11.4400	0.000%	150	-86.538%
2024-01-05	11.4400	11.4400	11.4400	11.4400	+0.175%	300	-86.538%
2024-01-03	11.4200	11.4200	11.4200	11.4200	-0.175%	254	-86.515%
2024-01-02	11.4400	11.4400	11.4400	11.4400	0.000%	235	-86.538%
2023-12-27	11.4400	11.4400	11.4400	11.4400	-1.549%	11	-86.538%
2023-12-26	12.3700	12.3700	11.6200	11.6200	+1.131%	202	-86.747%
2023-12-18	11.2500	11.4900	11.2400	11.4900	-3.729%	1,495	-86.597%
2023-12-12	11.9350	11.9350	11.9350	11.9350	+3.783%	2	-87.097%
2023-12-11	11.2300	11.5000	11.2300	11.5000	+2.313%	5,808	-86.609%
2023-12-08	11.2400	11.2400	11.2400	11.2400	+0.357%	952	-86.299%
2023-11-30	11.2000	11.2000	11.2000	11.2000	0.000%	320	-86.250%
2023-11-28	11.2000	11.2000	11.2000	11.2000	0.000%	568	-86.250%
2023-11-27	11.2000	11.2000	11.2000	11.2000	0.000%	626	-86.250%
2023-11-22	11.2000	11.2000	11.2000	11.2000	-1.060%	460	-86.250%
2023-11-20	12.4800	12.4800	11.1700	11.3200	-2.034%	4,551	-86.396%

.dark-mode .GTcjFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTcjFf{ color: #333333; background-color: white; border: 2px solid #333333; }TRONTron Inc. Common Stockstock NASDAQ

TRON
Tron Inc. Common Stock
stock NASDAQ