5 DAY PERFORMANCE
+56.99%
1 MONTH PERFORMANCE
+30.36%
3 MONTH PERFORMANCE
-5.19%
6 MONTH PERFORMANCE
+248.03%
YEAR-TO-DATE PERFORMANCE
+364.23%
1 YEAR PERFORMANCE
+269.62%
Tron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $1.89 | $1.81 (-4.23%) | $1.90 | $1.81 | 306.15 K | |
| 12/09/2025 | $1.82 | $1.89 (3.85%) | $2.02 | $1.81 | 1.43 M | $207.99 M |
| 12/08/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.80 | 698.82 K | $203.58 M |
| 12/05/2025 | $2.01 | $1.86 (-7.46%) | $2.01 | $1.85 | 774.40 K | $204.68 M |
| 12/04/2025 | $2.07 | $2.00 (-3.38%) | $2.08 | $1.96 | 910.21 K | $220.09 M |
| 12/03/2025 | $2.01 | $2.11 (4.98%) | $2.13 | $1.90 | 1.27 M | $232.19 M |
| 12/02/2025 | $1.91 | $2.00 (4.71%) | $2.13 | $1.86 | 1.45 M | $220.09 M |
| 12/01/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.68 | 2.20 M | $206.88 M |
| 11/28/2025 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.80 | 1.88 M | $203.58 M |
| 11/26/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.84 | 585.02 K | $206.88 M |
| 11/25/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.76 | 664.85 K | $201.38 M |
| 11/24/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.84 | 952.00 K | $207.99 M |
| 11/21/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.78 | 928.23 K | $207.99 M |
| 11/20/2025 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.78 | 1.37 M | $195.88 M |
| 11/19/2025 | $1.94 | $1.85 (-4.64%) | $2.00 | $1.83 | 779.90 K | $203.58 M |
| 11/18/2025 | $1.81 | $1.93 (6.63%) | $2.01 | $1.81 | 848.70 K | $212.39 M |
| 11/17/2025 | $1.91 | $1.88 (-1.57%) | $1.93 | $1.84 | 1.03 M | $206.88 M |
| 11/14/2025 | $1.86 | $1.96 (5.38%) | $2.05 | $1.83 | 1.35 M | $215.69 M |
| 11/13/2025 | $2.03 | $1.89 (-6.9%) | $2.03 | $1.87 | 1.09 M | $207.99 M |
| 11/12/2025 | $2.36 | $1.99 (-15.68%) | $2.36 | $1.91 | 2.34 M | $218.99 M |
| 11/11/2025 | $2.20 | $2.29 (4.09%) | $2.32 | $2.12 | 1.03 M | $252.00 M |
| 11/10/2025 | $2.36 | $2.24 (-5.08%) | $2.41 | $2.21 | 1.42 M | $246.50 M |
| 11/07/2025 | $2.13 | $2.25 (5.63%) | $2.27 | $2.05 | 1.65 M | $48.54 M |
| 11/06/2025 | $2.33 | $2.13 (-8.58%) | $2.35 | $2.10 | 1.50 M | $45.95 M |
| 11/05/2025 | $2.25 | $2.33 (3.56%) | $2.42 | $2.25 | 1.18 M | $50.27 M |
| 11/04/2025 | $2.30 | $2.19 (-4.78%) | $2.38 | $2.18 | 1.40 M | $47.25 M |
| 11/03/2025 | $2.51 | $2.41 (-3.98%) | $2.57 | $2.38 | 1.49 M | $51.99 M |
| 10/31/2025 | $2.45 | $2.64 (7.76%) | $2.69 | $2.39 | 1.10 M | $56.96 M |
| 10/30/2025 | $2.52 | $2.40 (-4.76%) | $2.56 | $2.38 | 1.32 M | $51.78 M |
| 10/29/2025 | $2.79 | $2.56 (-8.24%) | $2.79 | $2.53 | 1.21 M | $55.23 M |
| 10/28/2025 | $3.02 | $2.79 (-7.62%) | $3.02 | $2.73 | 1.72 M | $60.19 M |
| 10/27/2025 | $2.77 | $3.02 (9.03%) | $3.08 | $2.76 | 2.31 M | $65.15 M |
| 10/24/2025 | $2.77 | $2.71 (-2.17%) | $2.84 | $2.65 | 1.10 M | $58.47 M |
| 10/23/2025 | $2.65 | $2.66 (0.38%) | $2.74 | $2.61 | 1.51 M | $57.39 M |
| 10/22/2025 | $2.70 | $2.63 (-2.59%) | $2.82 | $2.53 | 1.77 M | $56.74 M |
| 10/21/2025 | $3.01 | $2.74 (-8.97%) | $3.09 | $2.72 | 2.72 M | $59.11 M |
| 10/20/2025 | $3.13 | $3.04 (-2.88%) | $3.40 | $3.02 | 1.36 M | $65.59 M |
| 10/17/2025 | $3.02 | $3.09 (2.32%) | $3.36 | $3.00 | 1.69 M | $66.66 M |
| 10/16/2025 | $3.61 | $3.15 (-12.74%) | $3.64 | $3.12 | 2.54 M | $67.96 M |
| 10/15/2025 | $4.04 | $3.52 (-12.87%) | $4.05 | $3.41 | 2.46 M | $75.94 M |
| 10/14/2025 | $3.71 | $3.89 (4.85%) | $3.99 | $3.71 | 2.73 M | $83.92 M |
| 10/13/2025 | $3.59 | $4.13 (15.04%) | $4.15 | $3.30 | 4.39 M | $89.10 M |
| 10/10/2025 | $4.24 | $3.41 (-19.58%) | $4.65 | $3.32 | 9.75 M | $73.57 M |
| 10/09/2025 | $3.75 | $3.99 (6.4%) | $4.07 | $3.50 | 5.97 M | $86.08 M |
| 10/08/2025 | $2.97 | $3.66 (23.23%) | $3.71 | $2.97 | 7.08 M | $78.96 M |
| 10/07/2025 | $2.90 | $2.91 (0.34%) | $3.28 | $2.80 | 3.14 M | $62.78 M |
| 10/06/2025 | $3.02 | $2.94 (-2.65%) | $3.13 | $2.65 | 3.59 M | $63.43 M |
| 10/03/2025 | $2.68 | $2.90 (8.21%) | $3.20 | $2.67 | 11.00 M | $62.56 M |
| 10/02/2025 | $2.00 | $2.61 (30.5%) | $2.62 | $2.00 | 8.29 M | $56.31 M |
| 10/01/2025 | $1.90 | $1.97 (3.68%) | $2.07 | $1.90 | 1.60 M | $42.50 M |
| 09/30/2025 | $2.10 | $1.93 (-8.1%) | $2.11 | $1.87 | 2.85 M | $41.64 M |
| 09/29/2025 | $2.19 | $2.08 (-5.02%) | $2.29 | $2.05 | 1.95 M | $44.87 M |
| 09/26/2025 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.10 | 1.53 M | $46.82 M |
| 09/25/2025 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.15 | 3.93 M | $48.11 M |
| 09/24/2025 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.30 | 2.06 M | $50.91 M |
| 09/23/2025 | $2.71 | $2.41 (-11.07%) | $2.71 | $2.36 | 3.14 M | $51.99 M |
| 09/22/2025 | $2.86 | $2.70 (-5.59%) | $2.86 | $2.66 | 2.82 M | $58.25 M |
| 09/19/2025 | $2.90 | $2.98 (2.76%) | $3.11 | $2.87 | 2.66 M | $64.29 M |
| 09/18/2025 | $2.88 | $2.91 (1.04%) | $3.05 | $2.80 | 2.65 M | $62.78 M |
| 09/17/2025 | $2.97 | $2.84 (-4.38%) | $3.17 | $2.82 | 1.98 M | $61.27 M |
| 09/16/2025 | $3.05 | $2.98 (-2.3%) | $3.27 | $2.97 | 1.69 M | $64.29 M |
| 09/15/2025 | $3.53 | $3.01 (-14.73%) | $3.55 | $2.98 | 3.13 M | $64.94 M |
| 09/12/2025 | $3.78 | $3.59 (-5.03%) | $3.78 | $3.44 | 1.74 M | $77.45 M |
| 09/11/2025 | $3.03 | $3.74 (23.43%) | $3.80 | $3.03 | 4.98 M | $80.69 M |
| 09/10/2025 | $3.16 | $3.08 (-2.53%) | $3.20 | $2.97 | 2.18 M | $66.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
