TRON
Tron (TRON)
NASDAQ
$1.45+$0.01 (+0.70%)
Price as of Oct 23, 2026 7:39 PM EDT
  • $711.6M
    Market Cap
  • -47.05%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -2.38%
    Low Price$1.10
    High Price$1.50
  • 3 Months
    -7.42%
    Low Price$1.10
    High Price$2.15
  • 1 Year
    -47.05%
    Low Price$1.10
    High Price$3.02
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.47
1.52
1.33
1.44
-4.33%
1,906,625
10/22/2026
1.20
1.53
1.19
1.50
+20.97%
3,798,256
10/21/2026
1.22
1.31
1.20
1.24
+1.64%
803,878
10/20/2026
1.09
1.23
1.09
1.22
+10.91%
1,114,973
10/19/2026
1.11
1.12
1.05
1.10
-0.45%
976,473
10/16/2026
1.17
1.17
1.10
1.11
-5.96%
592,836
10/15/2026
1.18
1.20
1.08
1.18
-2.08%
1,761,546
10/14/2026
1.21
1.23
1.19
1.20
-1.64%
538,227
10/13/2026
1.25
1.26
1.22
1.22
-0.81%
372,086
10/12/2026
1.26
1.27
1.23
1.23
-1.99%
293,022
10/09/2026
1.26
1.30
1.25
1.26
+1.21%
276,130
10/08/2026
1.27
1.29
1.22
1.24
-3.12%
750,332
10/07/2026
1.26
1.30
1.25
1.28
-0.78%
571,224
10/06/2026
1.36
1.38
1.28
1.29
-4.44%
759,593
10/05/2026
1.41
1.41
1.35
1.35
-4.26%
528,431
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