TRON
Tron (TRON)
NASDAQ
$1.41-$0.004 (-0.28%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $668.9M
    Market Cap
  • -51.38%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -9.03%
    Low Price$1.37
    High Price$1.64
  • 3 Months
    -13.50%
    Low Price$1.37
    High Price$2.15
  • 1 Year
    -51.38%
    Low Price$1.13
    High Price$4.13
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.44
1.45
1.39
1.41
+2.17%
565,591
10/01/2026
1.43
1.44
1.37
1.38
-2.82%
582,024
09/30/2026
1.39
1.45
1.38
1.42
+3.65%
578,605
09/29/2026
1.44
1.44
1.35
1.37
-3.18%
627,396
09/28/2026
1.44
1.44
1.40
1.42
-1.74%
434,865
09/25/2026
1.47
1.47
1.42
1.44
-2.04%
513,740
09/24/2026
1.44
1.48
1.41
1.47
0.00%
520,635
09/23/2026
1.53
1.53
1.46
1.47
-3.92%
605,634
09/22/2026
1.49
1.57
1.48
1.53
+2.68%
444,087
09/21/2026
1.58
1.60
1.48
1.49
-0.67%
946,160
09/18/2026
1.46
1.53
1.44
1.50
+4.90%
1,782,111
09/17/2026
1.44
1.47
1.42
1.43
0.00%
513,044
09/16/2026
1.46
1.47
1.40
1.43
+1.42%
551,423
09/15/2026
1.55
1.55
1.40
1.41
-8.74%
1,100,300
09/14/2026
1.54
1.60
1.54
1.55
-0.32%
588,864
09/11/2026
1.56
1.60
1.54
1.55
+0.65%
1,015,753
09/10/2026
1.58
1.61
1.54
1.54
-4.94%
750,657
09/09/2026
1.62
1.66
1.57
1.62
+1.25%
742,500
09/08/2026
1.53
1.63
1.51
1.60
+8.11%
933,677
09/04/2026
1.60
1.65
1.48
1.48
-9.76%
1,041,814
09/03/2026
1.57
1.69
1.55
1.64
+5.81%
992,970
09/02/2026
1.67
1.67
1.50
1.55
-5.49%
1,118,963
09/01/2026
1.73
1.77
1.58
1.64
-6.29%
2,759,259
08/31/2026
1.99
2.03
1.65
1.75
-15.87%
2,976,558
08/28/2026
2.18
2.27
2.07
2.08
-2.80%
1,175,515
08/27/2026
2.21
2.23
2.07
2.14
-0.47%
971,007
08/26/2026
2.08
2.22
2.08
2.15
+1.90%
928,838
08/25/2026
2.01
2.14
1.95
2.11
+3.43%
779,898
08/24/2026
2.02
2.13
1.96
2.04
+1.49%
2,415,634
08/21/2026
1.94
2.41
1.88
2.01
+7.49%
9,460,040
08/20/2026
1.67
1.87
1.60
1.87
+15.43%
1,371,006
08/19/2026
1.50
1.71
1.50
1.62
+8.00%
1,391,634
08/18/2026
1.50
1.56
1.46
1.50
0.00%
495,471
08/17/2026
1.52
1.54
1.48
1.50
-1.32%
465,813
08/14/2026
1.59
1.61
1.51
1.52
-6.17%
654,666
08/13/2026
1.56
1.66
1.56
1.62
+3.18%
397,974
08/12/2026
1.47
1.60
1.47
1.57
+7.53%
1,011,686
08/11/2026
1.53
1.53
1.45
1.46
-3.95%
402,625
08/11/2026
$0.01 Earnings
08/10/2026
1.53
1.53
1.47
1.52
0.00%
251,318
08/07/2026
1.46
1.52
1.46
1.52
+5.56%
228,893
08/06/2026
1.51
1.51
1.43
1.44
-4.00%
298,848
08/05/2026
1.47
1.53
1.45
1.50
+1.35%
344,773
08/04/2026
1.51
1.54
1.48
1.48
-1.33%
314,764
08/03/2026
1.44
1.55
1.42
1.50
+7.14%
373,273
07/31/2026
1.48
1.48
1.38
1.40
-5.41%
636,774
07/30/2026
1.46
1.52
1.46
1.48
+1.37%
372,492
07/29/2026
1.57
1.61
1.46
1.46
-7.01%
701,331
07/28/2026
1.54
1.60
1.51
1.57
+0.64%
402,538
07/27/2026
1.48
1.59
1.48
1.56
+6.85%
509,903
07/24/2026
1.55
1.56
1.46
1.46
-5.81%
568,460
07/23/2026
1.50
1.59
1.50
1.55
+1.31%
365,534
07/22/2026
1.50
1.57
1.50
1.53
+0.33%
523,745
07/21/2026
1.45
1.56
1.45
1.53
+4.45%
422,182
07/20/2026
1.43
1.50
1.42
1.46
+2.82%
550,562
07/17/2026
1.36
1.45
1.35
1.42
+1.43%
322,658
07/16/2026
1.42
1.45
1.38
1.40
-2.78%
435,399
07/15/2026
1.50
1.56
1.40
1.44
-2.04%
438,034
07/14/2026
1.39
1.51
1.39
1.47
+5.76%
406,014
07/13/2026
1.39
1.43
1.37
1.39
-1.42%
240,415
07/10/2026
1.47
1.48
1.38
1.41
-4.73%
505,554
07/09/2026
1.47
1.50
1.43
1.48
+0.68%
347,052
07/08/2026
1.51
1.53
1.45
1.47
-4.55%
520,189
07/07/2026
1.59
1.63
1.53
1.54
-4.35%
454,393
07/06/2026
1.65
1.68
1.59
1.61
-1.23%
371,631
07/02/2026
1.61
1.72
1.58
1.63
+3.16%
565,208
07/01/2026
1.59
1.65
1.53
1.58
-1.86%
759,502
06/30/2026
1.48
1.66
1.48
1.61
+9.15%
913,520
06/29/2026
1.56
1.59
1.41
1.48
-6.05%
1,183,090
06/26/2026
1.35
1.61
1.35
1.57
+15.44%
7,378,628
06/25/2026
1.45
1.46
1.35
1.36
-4.90%
1,025,271
06/24/2026
1.51
1.51
1.42
1.43
-5.92%
648,201
06/23/2026
1.55
1.60
1.48
1.52
-6.17%
849,305
06/22/2026
1.65
1.69
1.53
1.62
-0.61%
955,168
06/18/2026
1.69
1.72
1.63
1.63
-2.98%
1,302,180
06/17/2026
1.72
1.78
1.67
1.68
-1.75%
354,161
06/16/2026
1.82
1.85
1.70
1.71
-5.00%
360,459
06/15/2026
1.80
1.88
1.80
1.80
+2.27%
549,220
06/12/2026
1.79
1.85
1.74
1.76
-1.68%
481,139
06/11/2026
1.76
1.82
1.67
1.79
+0.56%
678,759
06/10/2026
1.78
1.87
1.77
1.78
0.00%
359,166
06/09/2026
1.84
1.89
1.73
1.78
-4.81%
757,576
06/08/2026
1.81
1.91
1.77
1.87
+6.86%
610,427
06/05/2026
1.81
1.81
1.71
1.75
-3.85%
821,724
06/04/2026
1.80
1.88
1.76
1.82
-2.15%
572,270
06/03/2026
1.85
1.89
1.82
1.86
-2.62%
522,375
06/02/2026
1.95
2.00
1.82
1.91
-4.98%
1,338,224
06/01/2026
2.00
2.08
1.95
2.01
+0.50%
452,211
05/29/2026
2.01
2.03
1.93
2.00
-0.50%
507,280
05/28/2026
2.05
2.08
1.97
2.01
-3.83%
601,297
05/27/2026
2.14
2.22
2.08
2.09
-4.13%
704,528
05/26/2026
1.93
2.20
1.93
2.18
+14.14%
1,355,668
05/22/2026
1.92
1.99
1.90
1.91
-1.04%
361,920
05/21/2026
1.92
1.97
1.87
1.93
-1.03%
427,032
05/20/2026
1.95
2.00
1.91
1.95
+1.56%
355,361
05/19/2026
1.97
1.98
1.86
1.92
-3.03%
585,788
05/18/2026
2.08
2.18
1.91
1.98
-6.16%
995,947
05/15/2026
2.19
2.20
2.08
2.11
-3.65%
524,315
05/14/2026
2.10
2.24
2.07
2.19
+4.29%
773,982
05/13/2026
2.05
2.22
2.03
2.10
+3.45%
820,466