ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tron Inc. - Common Stock (NQ:TRON)

1.500 +0.040 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 1.450 1.525 1.220 1.500 848,502 +0.04(+2.74%)
Mar 06, 2026 1.400 1.510 1.400 1.460 581,097 +0.03(+2.10%)
Mar 05, 2026 1.460 1.480 1.400 1.430 720,426 -0.04(-2.72%)
Mar 04, 2026 1.440 1.550 1.430 1.470 693,411 +0.10(+7.30%)
Mar 03, 2026 1.400 1.430 1.320 1.370 557,526 -0.10(-6.80%)
Mar 02, 2026 1.310 1.520 1.280 1.470 908,878 +0.11(+8.09%)
Feb 27, 2026 1.360 1.405 1.310 1.360 437,247 +0.00(+0.00%)
Feb 26, 2026 1.320 1.440 1.320 1.360 680,596 +0.05(+3.82%)
Feb 25, 2026 1.260 1.360 1.260 1.310 540,158 +0.08(+6.50%)
Feb 24, 2026 1.210 1.280 1.210 1.230 284,868 +0.01(+0.82%)
Feb 23, 2026 1.250 1.260 1.195 1.220 347,271 -0.03(-2.40%)
Feb 20, 2026 1.270 1.320 1.250 1.250 212,342 -0.02(-1.57%)
Feb 19, 2026 1.200 1.295 1.200 1.270 460,442 +0.07(+5.83%)
Feb 18, 2026 1.200 1.250 1.185 1.200 343,117 +0.00(+0.00%)
Feb 17, 2026 1.290 1.300 1.180 1.200 530,628 -0.10(-7.69%)
Feb 13, 2026 1.220 1.360 1.220 1.300 451,075 +0.08(+6.56%)
Feb 12, 2026 1.290 1.290 1.215 1.220 258,683 -0.05(-3.94%)
Feb 11, 2026 1.230 1.280 1.170 1.270 352,794 +0.05(+4.10%)
Feb 10, 2026 1.260 1.310 1.220 1.220 317,677 -0.03(-2.40%)
Feb 09, 2026 1.300 1.330 1.250 1.250 671,441 -0.08(-6.02%)
Feb 06, 2026 1.160 1.360 1.147 1.330 895,191 +0.20(+17.70%)
Feb 05, 2026 1.210 1.280 1.120 1.130 1,437,312 -0.12(-9.60%)
Feb 04, 2026 1.260 1.300 1.200 1.250 1,003,630 -0.02(-1.57%)
Feb 03, 2026 1.350 1.390 1.230 1.270 635,206 -0.07(-5.22%)
Feb 02, 2026 1.330 1.400 1.320 1.340 352,075 +0.01(+0.75%)
Jan 30, 2026 1.400 1.440 1.310 1.330 860,511 -0.08(-5.67%)
Jan 29, 2026 1.440 1.479 1.380 1.410 434,658 -0.05(-3.42%)
Jan 28, 2026 1.510 1.520 1.430 1.460 428,953 -0.03(-2.01%)
Jan 27, 2026 1.510 1.575 1.480 1.490 643,417 -0.02(-1.65%)
Jan 26, 2026 1.560 1.580 1.480 1.515 407,827 -0.07(-4.11%)
Jan 23, 2026 1.600 1.615 1.545 1.580 483,522 -0.02(-1.25%)
Jan 22, 2026 1.600 1.660 1.560 1.600 621,622 +0.02(+1.27%)
Jan 21, 2026 1.450 1.590 1.420 1.580 674,623 +0.10(+6.76%)
Jan 20, 2026 1.530 1.600 1.450 1.480 855,330 -0.09(-5.73%)
Jan 16, 2026 1.610 1.620 1.540 1.570 622,806 -0.01(-0.63%)
Jan 15, 2026 1.630 1.630 1.550 1.580 456,075 -0.05(-3.07%)
Jan 14, 2026 1.710 1.710 1.570 1.630 888,655 -0.06(-3.55%)
Jan 13, 2026 1.660 1.765 1.650 1.690 823,476 +0.03(+1.81%)
Jan 12, 2026 1.710 1.830 1.650 1.660 859,067 -0.05(-2.92%)
Jan 09, 2026 1.740 1.745 1.640 1.710 1,077,813 -0.01(-0.58%)
Jan 08, 2026 1.570 1.750 1.532 1.720 1,212,258 +0.13(+8.18%)
Jan 07, 2026 1.650 1.660 1.565 1.590 724,657 -0.09(-5.36%)
Jan 06, 2026 1.810 1.840 1.530 1.680 2,310,129 -0.06(-3.45%)
Jan 05, 2026 1.410 1.855 1.410 1.740 5,175,523 +0.38(+27.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.