NASDAQ : TRON
Tron Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 1.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 645.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tron Inc. (TRON) closed at 1.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.28 | 1.34 | 1.205 | 1.31 | 725,929 | +2.75% |
| 2026-10-30 | 1.35 | 1.39 | 1.27 | 1.275 | 422,450 | -6.25% |
| 2026-10-29 | 1.51 | 1.54 | 1.325 | 1.36 | 1,219,195 | -11.40% |
| 2026-10-28 | 1.36 | 1.595 | 1.335 | 1.535 | 1,687,042 | +9.25% |
| 2026-10-27 | 1.23 | 1.41 | 1.21 | 1.405 | 1,067,156 | +12.85% |
| 2026-10-26 | 1.42 | 1.42 | 1.24 | 1.245 | 772,875 | -13.24% |
| 2026-10-23 | 1.47 | 1.522 | 1.33 | 1.435 | 1,906,625 | -4.33% |
| 2026-10-22 | 1.2 | 1.53 | 1.185 | 1.5 | 3,798,256 | +20.97% |
| 2026-10-21 | 1.22 | 1.31 | 1.2 | 1.24 | 803,878 | +1.64% |
| 2026-10-20 | 1.09 | 1.23 | 1.09 | 1.22 | 1,114,973 | +10.91% |
| 2026-10-19 | 1.11 | 1.12 | 1.05 | 1.1 | 976,695 | -0.45% |
| 2026-10-16 | 1.17 | 1.17 | 1.1 | 1.105 | 592,836 | -5.96% |
| 2026-10-15 | 1.18 | 1.2 | 1.08 | 1.175 | 1,761,546 | -2.08% |
| 2026-10-14 | 1.21 | 1.23 | 1.19 | 1.2 | 538,227 | -1.64% |
| 2026-10-13 | 1.25 | 1.255 | 1.215 | 1.22 | 372,086 | -0.81% |
| 2026-10-12 | 1.26 | 1.27 | 1.23 | 1.23 | 293,022 | -1.99% |
| 2026-10-09 | 1.26 | 1.3 | 1.245 | 1.255 | 276,130 | +1.21% |
| 2026-10-08 | 1.27 | 1.29 | 1.22 | 1.24 | 750,332 | -3.13% |
| 2026-10-07 | 1.26 | 1.3 | 1.25 | 1.28 | 571,224 | -0.78% |
| 2026-10-06 | 1.36 | 1.375 | 1.28 | 1.29 | 759,593 | -4.44% |
| 2026-10-05 | 1.41 | 1.41 | 1.35 | 1.35 | 528,431 | -4.26% |
| 2026-10-02 | 1.435 | 1.445 | 1.39 | 1.41 | 565,591 | +2.17% |
| 2026-10-01 | 1.43 | 1.44 | 1.37 | 1.38 | 582,024 | -2.82% |
| 2026-09-30 | 1.39 | 1.45 | 1.38 | 1.42 | 578,605 | +3.65% |
| 2026-09-29 | 1.44 | 1.44 | 1.35 | 1.37 | 627,396 | -3.18% |
| 2026-09-28 | 1.44 | 1.44 | 1.4 | 1.415 | 434,865 | -1.74% |
| 2026-09-25 | 1.47 | 1.47 | 1.42 | 1.44 | 513,740 | -2.04% |
| 2026-09-24 | 1.44 | 1.48 | 1.41 | 1.47 | 520,634 | +0.00% |
| 2026-09-23 | 1.53 | 1.53 | 1.455 | 1.47 | 605,634 | -3.92% |
| 2026-09-22 | 1.49 | 1.569 | 1.48 | 1.53 | 444,087 | +2.68% |
| 2026-09-21 | 1.58 | 1.598 | 1.48 | 1.49 | 946,160 | -0.67% |
| 2026-09-18 | 1.46 | 1.53 | 1.44 | 1.5 | 1,782,111 | +4.90% |
| 2026-09-17 | 1.44 | 1.47 | 1.42 | 1.43 | 513,043 | +0.00% |
| 2026-09-16 | 1.46 | 1.471 | 1.4 | 1.43 | 551,423 | +1.42% |
| 2026-09-15 | 1.55 | 1.55 | 1.4 | 1.41 | 1,100,300 | -8.74% |
| 2026-09-14 | 1.54 | 1.595 | 1.54 | 1.545 | 588,864 | -0.32% |
| 2026-09-11 | 1.56 | 1.595 | 1.54 | 1.55 | 1,015,753 | +0.65% |
| 2026-09-10 | 1.58 | 1.61 | 1.535 | 1.54 | 750,657 | -4.94% |
| 2026-09-09 | 1.62 | 1.66 | 1.57 | 1.62 | 742,500 | +1.25% |
| 2026-09-08 | 1.53 | 1.625 | 1.51 | 1.6 | 933,677 | +8.11% |
| 2026-09-04 | 1.6 | 1.65 | 1.48 | 1.48 | 1,041,814 | -9.76% |
| 2026-09-03 | 1.57 | 1.69 | 1.55 | 1.64 | 992,970 | +5.81% |
| 2026-09-02 | 1.67 | 1.67 | 1.5 | 1.55 | 1,118,963 | -5.49% |
| 2026-09-01 | 1.73 | 1.765 | 1.575 | 1.64 | 2,759,259 | -6.29% |
| 2026-08-31 | 1.99 | 2.03 | 1.65 | 1.75 | 2,976,558 | -15.87% |
| 2026-08-28 | 2.18 | 2.265 | 2.07 | 2.08 | 1,175,515 | -2.80% |
| 2026-08-27 | 2.21 | 2.23 | 2.07 | 2.14 | 971,007 | -0.47% |
| 2026-08-26 | 2.08 | 2.22 | 2.08 | 2.15 | 928,838 | +1.90% |
| 2026-08-25 | 2.01 | 2.139 | 1.95 | 2.11 | 779,898 | +3.43% |
| 2026-08-24 | 2.02 | 2.13 | 1.955 | 2.04 | 2,415,634 | +1.49% |
| 2026-08-21 | 1.94 | 2.405 | 1.88 | 2.01 | 9,460,040 | +7.49% |
| 2026-08-20 | 1.67 | 1.873 | 1.6 | 1.87 | 1,371,006 | +15.43% |
| 2026-08-19 | 1.5 | 1.71 | 1.5 | 1.62 | 1,391,634 | +8.00% |
| 2026-08-18 | 1.5 | 1.555 | 1.46 | 1.5 | 495,471 | +0.00% |
| 2026-08-17 | 1.52 | 1.538 | 1.48 | 1.5 | 465,813 | -1.32% |
| 2026-08-14 | 1.59 | 1.605 | 1.51 | 1.52 | 654,666 | -6.17% |
| 2026-08-13 | 1.56 | 1.66 | 1.56 | 1.62 | 397,974 | +3.18% |
| 2026-08-12 | 1.47 | 1.6 | 1.47 | 1.57 | 1,011,686 | +7.53% |
| 2026-08-11 | 1.53 | 1.53 | 1.45 | 1.46 | 402,625 | -3.95% |
| 2026-08-10 | 1.53 | 1.53 | 1.465 | 1.52 | 251,321 | +0.00% |
| 2026-08-07 | 1.46 | 1.52 | 1.46 | 1.52 | 228,893 | +5.56% |
| 2026-08-06 | 1.51 | 1.51 | 1.43 | 1.44 | 298,848 | -4.00% |
| 2026-08-05 | 1.47 | 1.525 | 1.45 | 1.5 | 344,773 | +1.35% |
| 2026-08-04 | 1.51 | 1.54 | 1.48 | 1.48 | 314,764 | -1.33% |
| 2026-08-03 | 1.44 | 1.545 | 1.42 | 1.5 | 373,273 | +7.14% |
| 2026-07-31 | 1.48 | 1.48 | 1.38 | 1.4 | 636,774 | -5.41% |
| 2026-07-30 | 1.46 | 1.52 | 1.46 | 1.48 | 372,492 | +1.37% |
| 2026-07-29 | 1.57 | 1.61 | 1.46 | 1.46 | 701,331 | -7.01% |
| 2026-07-28 | 1.54 | 1.6 | 1.51 | 1.57 | 405,098 | +0.64% |
| 2026-07-27 | 1.48 | 1.585 | 1.48 | 1.56 | 509,903 | +6.85% |
| 2026-07-24 | 1.55 | 1.56 | 1.46 | 1.46 | 568,460 | -5.81% |
| 2026-07-23 | 1.5 | 1.59 | 1.5 | 1.55 | 365,534 | +1.31% |
| 2026-07-22 | 1.5 | 1.57 | 1.495 | 1.53 | 523,745 | +0.33% |
| 2026-07-21 | 1.45 | 1.555 | 1.45 | 1.525 | 422,182 | +4.45% |
| 2026-07-20 | 1.43 | 1.5 | 1.419 | 1.46 | 550,562 | +2.82% |
| 2026-07-17 | 1.36 | 1.45 | 1.35 | 1.42 | 322,658 | +1.43% |
| 2026-07-16 | 1.42 | 1.445 | 1.381 | 1.4 | 435,399 | -2.78% |
| 2026-07-15 | 1.5 | 1.56 | 1.4 | 1.44 | 438,034 | -2.04% |
| 2026-07-14 | 1.39 | 1.505 | 1.39 | 1.47 | 408,340 | +5.76% |
| 2026-07-13 | 1.39 | 1.43 | 1.37 | 1.39 | 240,415 | -1.42% |
| 2026-07-10 | 1.47 | 1.48 | 1.38 | 1.41 | 505,553 | -4.73% |
| 2026-07-09 | 1.47 | 1.5 | 1.43 | 1.48 | 347,052 | +0.68% |
| 2026-07-08 | 1.51 | 1.53 | 1.45 | 1.47 | 520,189 | -4.55% |
| 2026-07-07 | 1.59 | 1.63 | 1.53 | 1.54 | 454,393 | -4.35% |
| 2026-07-06 | 1.65 | 1.68 | 1.585 | 1.61 | 371,631 | -1.23% |
| 2026-07-02 | 1.61 | 1.72 | 1.58 | 1.63 | 565,208 | +3.16% |
| 2026-07-01 | 1.59 | 1.65 | 1.53 | 1.58 | 759,502 | -1.86% |
| 2026-06-30 | 1.48 | 1.655 | 1.48 | 1.61 | 913,520 | +9.15% |
| 2026-06-29 | 1.56 | 1.59 | 1.41 | 1.475 | 1,183,090 | -6.05% |
| 2026-06-26 | 1.35 | 1.61 | 1.35 | 1.57 | 7,378,628 | +15.44% |
| 2026-06-25 | 1.45 | 1.46 | 1.345 | 1.36 | 1,025,271 | -4.90% |
| 2026-06-24 | 1.51 | 1.51 | 1.415 | 1.43 | 648,201 | -5.92% |
| 2026-06-23 | 1.55 | 1.6 | 1.48 | 1.52 | 849,305 | -6.17% |
| 2026-06-22 | 1.65 | 1.69 | 1.53 | 1.62 | 955,168 | -0.61% |
| 2026-06-18 | 1.69 | 1.72 | 1.63 | 1.63 | 1,302,180 | -2.98% |
| 2026-06-17 | 1.72 | 1.78 | 1.665 | 1.68 | 354,161 | -1.75% |
| 2026-06-16 | 1.82 | 1.85 | 1.7 | 1.71 | 360,459 | -5.00% |
| 2026-06-15 | 1.8 | 1.88 | 1.8 | 1.8 | 549,220 | +2.27% |
| 2026-06-12 | 1.79 | 1.85 | 1.741 | 1.76 | 481,139 | -1.68% |
| 2026-06-11 | 1.76 | 1.815 | 1.67 | 1.79 | 678,759 | +0.56% |
| 2026-06-10 | 1.78 | 1.865 | 1.765 | 1.78 | 359,166 | +0.00% |
| 2026-06-09 | 1.84 | 1.89 | 1.73 | 1.78 | 757,576 | -4.81% |
| 2026-06-08 | 1.81 | 1.905 | 1.773 | 1.87 | 610,527 | +6.86% |
| 2026-06-05 | 1.81 | 1.81 | 1.71 | 1.75 | 821,724 | -3.85% |
| 2026-06-04 | 1.8 | 1.88 | 1.76 | 1.82 | 572,270 | -2.15% |
| 2026-06-03 | 1.85 | 1.885 | 1.815 | 1.86 | 522,501 | -2.62% |
| 2026-06-02 | 1.945 | 2 | 1.82 | 1.91 | 1,338,224 | -4.98% |
| 2026-06-01 | 2 | 2.075 | 1.95 | 2.01 | 452,211 | +0.50% |
| 2026-05-29 | 2.01 | 2.03 | 1.93 | 2 | 507,279 | -0.50% |
| 2026-05-28 | 2.05 | 2.08 | 1.97 | 2.01 | 601,297 | -3.83% |
| 2026-05-27 | 2.14 | 2.22 | 2.08 | 2.09 | 704,528 | -4.13% |
| 2026-05-26 | 1.93 | 2.2 | 1.93 | 2.18 | 1,355,668 | +14.14% |
| 2026-05-22 | 1.92 | 1.99 | 1.9 | 1.91 | 361,920 | -1.04% |
| 2026-05-21 | 1.92 | 1.97 | 1.87 | 1.93 | 427,052 | -1.03% |
| 2026-05-20 | 1.95 | 1.995 | 1.91 | 1.95 | 355,386 | +1.56% |
| 2026-05-19 | 1.97 | 1.98 | 1.861 | 1.92 | 585,788 | -3.03% |
| 2026-05-18 | 2.075 | 2.175 | 1.91 | 1.98 | 995,948 | -6.16% |
| 2026-05-15 | 2.19 | 2.2 | 2.08 | 2.11 | 524,315 | -3.65% |
| 2026-05-14 | 2.1 | 2.24 | 2.07 | 2.19 | 773,982 | +4.29% |
| 2026-05-13 | 2.05 | 2.22 | 2.03 | 2.1 | 820,466 | +3.45% |