TRON
Tron (TRON)
NASDAQ
$1.83-$0.08 (-4.45%)
Price as of Jun 03, 2026 6:07 PM EDT
  • $948.8M
    Market Cap
  • -83.39%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -4.98%
    Low Price$1.91
    High Price$2.53
  • 3 Months
    +33.57%
    Low Price$1.43
    High Price$2.68
  • 1 Year
    -82.64%
    Low Price$1.13
    High Price$11.00
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.16
2.18
1.94
2.03
-6.88%
1,005,357
05/11/2026
2.18
2.23
2.03
2.18
-2.24%
1,075,936
05/08/2026
2.28
2.40
2.14
2.23
-3.04%
1,067,035
05/08/2026
$0.05 Earnings
05/07/2026
2.31
2.32
2.20
2.30
-0.43%
674,766
05/06/2026
2.47
2.50
2.30
2.31
-8.70%
927,165
05/05/2026
2.13
2.56
2.13
2.53
+25.87%
2,338,085
05/04/2026
1.97
2.15
1.95
2.01
+4.69%
587,886
05/01/2026
1.92
2.03
1.91
1.92
0.00%
398,080
04/30/2026
1.97
1.98
1.87
1.92
-4.00%
529,013
04/29/2026
2.05
2.05
1.95
2.00
-1.48%
405,802
04/28/2026
1.99
2.06
1.94
2.03
+1.00%
482,114
04/27/2026
2.00
2.04
1.90
2.01
+1.01%
489,540
04/24/2026
2.19
2.21
1.94
1.99
-8.29%
1,118,753
04/23/2026
2.31
2.31
2.15
2.17
-8.82%
1,064,326
04/22/2026
2.41
2.44
2.29
2.38
-0.42%
476,461
04/21/2026
2.73
2.73
2.33
2.39
-10.82%
1,193,700
04/20/2026
2.51
2.73
2.49
2.68
+6.77%
1,379,822
04/17/2026
2.42
2.68
2.42
2.51
+1.21%
1,003,543
04/16/2026
2.47
2.58
2.39
2.48
+1.64%
966,314
04/15/2026
2.42
2.56
2.38
2.44
+2.09%
999,637
04/14/2026
2.38
2.51
2.30
2.39
+0.84%
1,077,466
04/13/2026
2.40
2.42
2.18
2.37
-4.82%
1,162,268
04/10/2026
2.17
2.53
2.07
2.49
+15.28%
1,231,604
04/09/2026
2.18
2.25
2.16
2.16
-0.92%
815,208
04/08/2026
2.34
2.38
2.15
2.18
-1.36%
487,131
04/07/2026
2.35
2.42
2.18
2.21
-7.92%
663,957
04/06/2026
2.35
2.49
2.27
2.40
+2.13%
973,090
04/02/2026
2.02
2.35
1.92
2.35
+11.37%
1,473,206
04/01/2026
2.22
2.25
2.08
2.11
-7.05%
1,292,872
03/31/2026
2.28
2.38
2.16
2.27
-0.44%
1,153,498
03/30/2026
2.17
2.45
2.15
2.28
+5.07%
1,850,705
03/27/2026
2.10
2.21
1.88
2.17
-1.36%
1,705,259
03/26/2026
2.51
2.61
2.08
2.20
-16.35%
3,384,833
03/25/2026
2.51
2.95
2.38
2.63
+6.05%
4,165,335
03/25/2026
-$0.21 Earnings
03/24/2026
2.27
2.84
2.25
2.48
+9.25%
6,325,607
03/23/2026
1.98
2.33
1.97
2.27
+10.73%
2,938,612
03/20/2026
2.00
2.06
1.87
2.05
+0.49%
2,006,998
03/19/2026
1.98
2.12
1.93
2.04
+0.99%
2,216,987
03/18/2026
1.75
2.02
1.65
2.02
+9.78%
2,683,455
03/17/2026
1.65
1.90
1.57
1.84
+6.98%
1,896,523
03/16/2026
1.52
1.81
1.48
1.72
+13.91%
2,199,357
03/13/2026
1.46
1.53
1.45
1.51
+3.42%
486,634
03/12/2026
1.49
1.55
1.46
1.46
-1.35%
348,401
03/11/2026
1.50
1.58
1.46
1.48
-1.33%
472,471
03/10/2026
1.45
1.55
1.44
1.50
0.00%
338,928
03/09/2026
1.45
1.53
1.22
1.50
+2.74%
848,506
03/06/2026
1.40
1.51
1.40
1.46
+2.10%
581,097
03/05/2026
1.46
1.48
1.40
1.43
-2.72%
727,373
03/04/2026
1.44
1.55
1.43
1.47
+7.30%
696,207
03/03/2026
1.40
1.43
1.32
1.37
-6.80%
557,591
03/02/2026
1.31
1.52
1.28
1.47
+8.09%
909,402
02/27/2026
1.36
1.41
1.31
1.36
0.00%
437,246
02/26/2026
1.32
1.44
1.32
1.36
+3.82%
682,411
02/25/2026
1.26
1.36
1.26
1.31
+6.50%
541,274
02/24/2026
1.21
1.28
1.21
1.23
+0.82%
285,061
02/23/2026
1.25
1.26
1.20
1.22
-2.40%
347,276
02/20/2026
1.27
1.32
1.25
1.25
-1.57%
212,342
02/19/2026
1.20
1.30
1.20
1.27
+5.83%
460,676
02/18/2026
1.20
1.25
1.19
1.20
0.00%
343,165
02/17/2026
1.29
1.30
1.18
1.20
-7.69%
533,035
02/13/2026
1.22
1.36
1.22
1.30
+6.56%
451,075
02/12/2026
1.29
1.29
1.22
1.22
-3.94%
258,787
02/11/2026
1.23
1.28
1.17
1.27
+4.10%
353,529
02/10/2026
1.26
1.31
1.22
1.22
-2.40%
317,785
02/09/2026
1.30
1.33
1.25
1.25
-6.02%
680,010
02/06/2026
1.16
1.36
1.15
1.33
+17.70%
895,191
02/05/2026
1.21
1.28
1.12
1.13
-9.60%
1,451,459
02/04/2026
1.26
1.30
1.20
1.25
-1.57%
1,003,853
02/03/2026
1.35
1.39
1.23
1.27
-5.22%
638,982
02/02/2026
1.33
1.40
1.32
1.34
+0.75%
361,085
01/30/2026
1.40
1.44
1.31
1.33
-5.67%
860,511
01/29/2026
1.44
1.48
1.38
1.41
-3.42%
434,728
01/28/2026
1.51
1.52
1.43
1.46
-2.01%
433,496
01/27/2026
1.51
1.58
1.48
1.49
-1.65%
650,466
01/26/2026
1.56
1.58
1.48
1.52
-4.11%
408,123
01/23/2026
1.60
1.62
1.55
1.58
-1.25%
483,522
01/22/2026
1.60
1.66
1.56
1.60
+1.27%
647,295
01/21/2026
1.45
1.59
1.42
1.58
+6.76%
678,113
01/20/2026
1.53
1.60
1.45
1.48
-5.73%
857,407
01/16/2026
1.61
1.62
1.54
1.57
-0.63%
622,806
01/15/2026
1.63
1.63
1.55
1.58
-3.07%
459,163
01/14/2026
1.71
1.71
1.57
1.63
-3.55%
889,285
01/13/2026
1.66
1.77
1.65
1.69
+1.81%
831,400
01/12/2026
1.71
1.83
1.65
1.66
-2.92%
859,780