Tron Stock Price History
NASDAQ: TRONFinanceFinance: Consumer ServicesUSD
1.26+0.015 (+1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRON price history at a glance
The price history for Tron (TRON) on this page begins on August 14, 2023, when the stock closed at $2.10; it most recently closed at $1.26 on October 5, 2026. The highest price in this record is $12.80, reached on June 16, 2025; the latest close is 90.2% below that peak. Over roughly 3 years the share price changed -40.2%, a -15.1% compound annual price return (excluding dividends).
In the last 12 months alone, TRON has lost 68.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $12.80
- Date of high
- Jun 16, 2025
- Low since 2023
- $0.261
- Date of low
- Mar 31, 2025
- 52-week high
- $4.15
- 52-week low
- $1.12
- IPO year
- 2023
- Last close
- $1.26
TRON returns
1 week
-10.99%
1 month
-22.53%
3 months
-10.99%
6 months
-49.60%
Year to date
+1.21%
1 year
-68.55%
3 years
-23.57%
TRON price return, excluding dividends.
TRON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.26 | -7.72% |
| 2025 | 1.36 | +107.95% |
| 2024 | 0.654 | -57.81% |
| 2023* | 1.55 | -26.19% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
TRON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.26 | 1.30 | 1.25 | 1.26 | +1.21% | |
| 1.27 | 1.29 | 1.22 | 1.24 | -3.13% | |
| 1.26 | 1.30 | 1.25 | 1.28 | -0.78% | |
| 1.36 | 1.38 | 1.28 | 1.29 | -4.44% | |
| 1.41 | 1.41 | 1.35 | 1.35 | -4.26% | |
| 1.44 | 1.45 | 1.39 | 1.41 | +2.17% | |
| 1.43 | 1.44 | 1.37 | 1.38 | -2.82% | |
| 1.39 | 1.45 | 1.38 | 1.42 | +3.65% | |
| 1.44 | 1.44 | 1.35 | 1.37 | -3.18% | |
| 1.44 | 1.44 | 1.40 | 1.42 | -1.74% | |
| 1.47 | 1.47 | 1.42 | 1.44 | -2.04% | |
| 1.44 | 1.48 | 1.41 | 1.47 | 0.00% | |
| 1.53 | 1.53 | 1.46 | 1.47 | -3.92% | |
| 1.49 | 1.57 | 1.48 | 1.53 | +2.68% | |
| 1.58 | 1.60 | 1.48 | 1.49 | -0.67% | |
| 1.46 | 1.53 | 1.44 | 1.50 | +4.90% | |
| 1.44 | 1.47 | 1.42 | 1.43 | 0.00% | |
| 1.46 | 1.47 | 1.40 | 1.43 | +1.42% | |
| 1.55 | 1.55 | 1.40 | 1.41 | -8.74% | |
| 1.54 | 1.60 | 1.54 | 1.55 | -0.32% | |
| 1.56 | 1.60 | 1.54 | 1.55 | +0.65% | |
| 1.58 | 1.61 | 1.54 | 1.54 | -4.94% | |
| 1.62 | 1.66 | 1.57 | 1.62 | +1.25% | |
| 1.53 | 1.63 | 1.51 | 1.60 | +8.11% | |
| 1.60 | 1.65 | 1.48 | 1.48 | -9.76% | |
| 1.57 | 1.69 | 1.55 | 1.64 | +5.81% | |
| 1.67 | 1.67 | 1.50 | 1.55 | -5.49% | |
| 1.73 | 1.77 | 1.58 | 1.64 | -6.29% | |
| 1.99 | 2.03 | 1.65 | 1.75 | -15.87% | |
| 2.18 | 2.27 | 2.07 | 2.08 | -2.80% | |
| 2.21 | 2.23 | 2.07 | 2.14 | -0.47% | |
| 2.08 | 2.22 | 2.08 | 2.15 | +1.90% | |
| 2.01 | 2.14 | 1.95 | 2.11 | +3.43% | |
| 2.02 | 2.13 | 1.96 | 2.04 | +1.49% | |
| 1.94 | 2.41 | 1.88 | 2.01 | +7.49% | |
| 1.67 | 1.87 | 1.60 | 1.87 | +15.43% | |
| 1.50 | 1.71 | 1.50 | 1.62 | +8.00% | |
| 1.50 | 1.56 | 1.46 | 1.50 | 0.00% | |
| 1.52 | 1.54 | 1.48 | 1.50 | -1.32% | |
| 1.59 | 1.61 | 1.51 | 1.52 | -6.17% | |
| 1.56 | 1.66 | 1.56 | 1.62 | +3.18% | |
| 1.47 | 1.60 | 1.47 | 1.57 | +7.53% | |
| 1.53 | 1.53 | 1.45 | 1.46 | -3.95% | |
| 1.53 | 1.53 | 1.47 | 1.52 | 0.00% | |
| 1.46 | 1.52 | 1.46 | 1.52 | +5.56% | |
| 1.51 | 1.51 | 1.43 | 1.44 | -4.00% | |
| 1.47 | 1.53 | 1.45 | 1.50 | +1.35% | |
| 1.51 | 1.54 | 1.48 | 1.48 | -1.33% | |
| 1.44 | 1.55 | 1.42 | 1.50 | +7.14% | |
| 1.48 | 1.48 | 1.38 | 1.40 | -5.41% | |
| 1.46 | 1.52 | 1.46 | 1.48 | +1.37% | |
| 1.57 | 1.61 | 1.46 | 1.46 | -7.01% | |
| 1.54 | 1.60 | 1.51 | 1.57 | +0.64% | |
| 1.48 | 1.59 | 1.48 | 1.56 | +6.85% | |
| 1.55 | 1.56 | 1.46 | 1.46 | -5.81% | |
| 1.50 | 1.59 | 1.50 | 1.55 | +1.31% | |
| 1.50 | 1.57 | 1.50 | 1.53 | +0.33% | |
| 1.45 | 1.56 | 1.45 | 1.53 | +4.45% | |
| 1.43 | 1.50 | 1.42 | 1.46 | +2.82% | |
| 1.36 | 1.45 | 1.35 | 1.42 | +1.43% | |
| 1.42 | 1.45 | 1.38 | 1.40 | -2.78% | |
| 1.50 | 1.56 | 1.40 | 1.44 | -2.04% | |
| 1.39 | 1.51 | 1.39 | 1.47 | +5.76% | |
| 1.39 | 1.43 | 1.37 | 1.39 | -1.42% | |
| 1.47 | 1.48 | 1.38 | 1.41 | -4.73% | |
| 1.47 | 1.50 | 1.43 | 1.48 | +0.68% | |
| 1.51 | 1.53 | 1.45 | 1.47 | -4.55% | |
| 1.59 | 1.63 | 1.53 | 1.54 | -4.35% | |
| 1.65 | 1.68 | 1.59 | 1.61 | -1.23% | |
| 1.61 | 1.72 | 1.58 | 1.63 | +3.16% | |
| 1.59 | 1.65 | 1.53 | 1.58 | -1.86% | |
| 1.48 | 1.66 | 1.48 | 1.61 | +9.15% | |
| 1.56 | 1.59 | 1.41 | 1.48 | -6.05% | |
| 1.35 | 1.61 | 1.35 | 1.57 | +15.44% | |
| 1.45 | 1.46 | 1.35 | 1.36 | -4.90% | |
| 1.51 | 1.51 | 1.42 | 1.43 | -5.92% | |
| 1.55 | 1.60 | 1.48 | 1.52 | -6.17% | |
| 1.65 | 1.69 | 1.53 | 1.62 | -0.61% | |
| 1.69 | 1.72 | 1.63 | 1.63 | -2.98% | |
| 1.72 | 1.78 | 1.67 | 1.68 | -1.75% | |
| 1.82 | 1.85 | 1.70 | 1.71 | -5.00% | |
| 1.80 | 1.88 | 1.80 | 1.80 | +2.27% | |
| 1.79 | 1.85 | 1.74 | 1.76 | -1.68% | |
| 1.76 | 1.82 | 1.67 | 1.79 | +0.56% | |
| 1.78 | 1.87 | 1.77 | 1.78 | 0.00% | |
| 1.84 | 1.89 | 1.73 | 1.78 | -4.81% | |
| 1.81 | 1.91 | 1.77 | 1.87 | +6.86% | |
| 1.81 | 1.81 | 1.71 | 1.75 | -3.85% | |
| 1.80 | 1.88 | 1.76 | 1.82 | -2.15% | |
| 1.85 | 1.89 | 1.82 | 1.86 | -2.62% | |
| 1.95 | 2.00 | 1.82 | 1.91 | -4.98% | |
| 2.00 | 2.08 | 1.95 | 2.01 | +0.50% | |
| 2.01 | 2.03 | 1.93 | 2.00 | -0.50% | |
| 2.05 | 2.08 | 1.97 | 2.01 | -3.83% | |
| 2.14 | 2.22 | 2.08 | 2.09 | -4.13% | |
| 1.93 | 2.20 | 1.93 | 2.18 | +14.14% | |
| 1.92 | 1.99 | 1.90 | 1.91 | -1.04% | |
| 1.92 | 1.97 | 1.87 | 1.93 | -1.03% | |
| 1.95 | 2.00 | 1.91 | 1.95 | +1.56% | |
| 1.97 | 1.98 | 1.86 | 1.92 | -3.03% | |
| 2.08 | 2.18 | 1.91 | 1.98 | -6.16% | |
| 2.19 | 2.20 | 2.08 | 2.11 | -3.65% | |
| 2.10 | 2.24 | 2.07 | 2.19 | +4.29% | |
| 2.05 | 2.22 | 2.03 | 2.10 | +3.45% | |
| 2.16 | 2.18 | 1.94 | 2.03 | -6.88% | |
| 2.18 | 2.23 | 2.03 | 2.18 | -2.24% | |
| 2.28 | 2.40 | 2.14 | 2.23 | -3.04% | |
| 2.31 | 2.32 | 2.20 | 2.30 | -0.43% | |
| 2.47 | 2.50 | 2.30 | 2.31 | -8.70% | |
| 2.13 | 2.56 | 2.13 | 2.53 | +25.87% | |
| 1.97 | 2.15 | 1.95 | 2.01 | +4.69% | |
| 1.92 | 2.03 | 1.91 | 1.92 | 0.00% | |
| 1.97 | 1.98 | 1.87 | 1.92 | -4.00% | |
| 2.05 | 2.05 | 1.95 | 2.00 | -1.48% | |
| 1.99 | 2.06 | 1.94 | 2.03 | +1.00% | |
| 2.00 | 2.04 | 1.90 | 2.01 | +1.01% | |
| 2.19 | 2.21 | 1.94 | 1.99 | -8.29% | |
| 2.31 | 2.31 | 2.15 | 2.17 | -8.82% | |
| 2.41 | 2.44 | 2.29 | 2.38 | -0.42% | |
| 2.73 | 2.73 | 2.33 | 2.39 | -10.82% | |
| 2.51 | 2.73 | 2.49 | 2.68 | +6.77% | |
| 2.42 | 2.68 | 2.42 | 2.51 | +1.21% | |
| 2.47 | 2.58 | 2.39 | 2.48 | +1.64% | |
| 2.42 | 2.56 | 2.38 | 2.44 | +2.09% | |
| 2.38 | 2.51 | 2.30 | 2.39 | +0.84% | |
| 2.40 | 2.42 | 2.18 | 2.37 | -4.82% | |
| 2.17 | 2.53 | 2.07 | 2.49 | +15.28% | |
| 2.18 | 2.25 | 2.16 | 2.16 | -0.92% | |
| 2.34 | 2.38 | 2.15 | 2.18 | -1.36% | |
| 2.35 | 2.42 | 2.18 | 2.21 | -7.92% | |
| 2.35 | 2.49 | 2.27 | 2.40 | +2.13% | |
| 2.02 | 2.35 | 1.92 | 2.35 | +11.37% | |
| 2.22 | 2.25 | 2.08 | 2.11 | -7.05% | |
| 2.28 | 2.38 | 2.16 | 2.27 | -0.44% | |
| 2.17 | 2.45 | 2.15 | 2.28 | +5.07% | |
| 2.10 | 2.21 | 1.88 | 2.17 | -1.36% | |
| 2.51 | 2.61 | 2.08 | 2.20 | -16.35% | |
| 2.51 | 2.95 | 2.38 | 2.63 | +6.05% | |
| 2.27 | 2.84 | 2.25 | 2.48 | +9.25% | |
| 1.98 | 2.33 | 1.97 | 2.27 | +10.73% | |
| 2.00 | 2.06 | 1.87 | 2.05 | +0.49% | |
| 1.98 | 2.12 | 1.93 | 2.04 | +0.99% | |
| 1.75 | 2.02 | 1.65 | 2.02 | +9.78% | |
| 1.65 | 1.90 | 1.57 | 1.84 | +6.98% | |
| 1.52 | 1.81 | 1.48 | 1.72 | +13.91% | |
| 1.46 | 1.53 | 1.45 | 1.51 | +3.42% | |
| 1.49 | 1.55 | 1.46 | 1.46 | -1.35% | |
| 1.50 | 1.58 | 1.46 | 1.48 | -1.33% | |
| 1.45 | 1.55 | 1.44 | 1.50 | 0.00% | |
| 1.45 | 1.53 | 1.22 | 1.50 | +2.74% | |
| 1.40 | 1.51 | 1.40 | 1.46 | +2.10% | |
| 1.46 | 1.48 | 1.40 | 1.43 | -2.72% | |
| 1.44 | 1.55 | 1.43 | 1.47 | +7.30% | |
| 1.40 | 1.43 | 1.32 | 1.37 | -6.80% | |
| 1.31 | 1.52 | 1.28 | 1.47 | +8.09% | |
| 1.36 | 1.41 | 1.31 | 1.36 | 0.00% | |
| 1.32 | 1.44 | 1.32 | 1.36 | +3.82% | |
| 1.26 | 1.36 | 1.26 | 1.31 | +6.50% | |
| 1.21 | 1.28 | 1.21 | 1.23 | +0.82% | |
| 1.25 | 1.26 | 1.20 | 1.22 | -2.40% | |
| 1.27 | 1.32 | 1.25 | 1.25 | -1.57% | |
| 1.20 | 1.30 | 1.20 | 1.27 | +5.83% | |
| 1.20 | 1.25 | 1.19 | 1.20 | 0.00% | |
| 1.29 | 1.30 | 1.18 | 1.20 | -7.69% | |
| 1.22 | 1.36 | 1.22 | 1.30 | +6.56% | |
| 1.29 | 1.29 | 1.22 | 1.22 | -3.94% | |
| 1.23 | 1.28 | 1.17 | 1.27 | +4.10% | |
| 1.26 | 1.31 | 1.22 | 1.22 | -2.40% | |
| 1.30 | 1.33 | 1.25 | 1.25 | -6.02% | |
| 1.16 | 1.36 | 1.15 | 1.33 | +17.70% | |
| 1.21 | 1.28 | 1.12 | 1.13 | -9.60% | |
| 1.26 | 1.30 | 1.20 | 1.25 | -1.57% | |
| 1.35 | 1.39 | 1.23 | 1.27 | -5.22% | |
| 1.33 | 1.40 | 1.32 | 1.34 | +0.75% | |
| 1.40 | 1.44 | 1.31 | 1.33 | -5.67% | |
| 1.44 | 1.48 | 1.38 | 1.41 | -3.42% | |
| 1.51 | 1.52 | 1.43 | 1.46 | -2.01% | |
| 1.51 | 1.58 | 1.48 | 1.49 | -1.65% | |
| 1.56 | 1.58 | 1.48 | 1.52 | -4.11% | |
| 1.60 | 1.62 | 1.55 | 1.58 | -1.25% | |
| 1.60 | 1.66 | 1.56 | 1.60 | +1.27% | |
| 1.45 | 1.59 | 1.42 | 1.58 | +6.76% | |
| 1.53 | 1.60 | 1.45 | 1.48 | -5.73% | |
| 1.61 | 1.62 | 1.54 | 1.57 | -0.63% | |
| 1.63 | 1.63 | 1.55 | 1.58 | -3.07% | |
| 1.71 | 1.71 | 1.57 | 1.63 | -3.55% | |
| 1.66 | 1.77 | 1.65 | 1.69 | +1.81% | |
| 1.71 | 1.83 | 1.65 | 1.66 | -2.92% | |
| 1.74 | 1.75 | 1.64 | 1.71 | -0.58% | |
| 1.57 | 1.75 | 1.53 | 1.72 | +8.18% | |
| 1.65 | 1.66 | 1.57 | 1.59 | -5.36% | |
| 1.81 | 1.84 | 1.53 | 1.68 | -3.45% | |
| 1.41 | 1.86 | 1.41 | 1.74 | +27.94% | |
| 1.25 | 1.39 | 1.25 | 1.36 | +9.68% | |
| 1.44 | 1.45 | 1.21 | 1.24 | -14.48% | |
| 1.39 | 1.46 | 1.34 | 1.45 | +3.57% | |
| 1.41 | 1.49 | 1.34 | 1.40 | -2.78% | |
| 1.50 | 1.50 | 1.43 | 1.44 | -4.00% | |
| 1.46 | 1.57 | 1.46 | 1.50 | +3.45% | |
| 1.52 | 1.52 | 1.43 | 1.45 | -3.33% | |
| 1.49 | 1.56 | 1.47 | 1.50 | +0.67% | |
| 1.56 | 1.59 | 1.49 | 1.49 | -2.61% | |
| 1.56 | 1.59 | 1.51 | 1.53 | -1.29% | |
| 1.63 | 1.65 | 1.52 | 1.55 | -5.49% | |
| 1.58 | 1.67 | 1.55 | 1.64 | +2.50% | |
| 1.71 | 1.73 | 1.58 | 1.60 | -6.98% | |
| 1.71 | 1.78 | 1.68 | 1.72 | +0.58% | |
| 1.78 | 1.79 | 1.68 | 1.71 | -5.00% | |
| 1.89 | 1.90 | 1.78 | 1.80 | -4.76% | |
| 1.82 | 2.02 | 1.81 | 1.89 | +2.16% | |
| 1.89 | 1.90 | 1.80 | 1.85 | -0.54% | |
| 2.01 | 2.01 | 1.85 | 1.86 | -7.00% | |
| 2.07 | 2.08 | 1.96 | 2.00 | -5.21% | |
| 2.01 | 2.13 | 1.90 | 2.11 | +5.50% | |
| 1.91 | 2.13 | 1.86 | 2.00 | +6.38% | |
| 1.80 | 1.88 | 1.68 | 1.88 | +1.62% | |
| 1.88 | 1.89 | 1.80 | 1.85 | -1.60% | |
| 1.87 | 1.90 | 1.84 | 1.88 | +2.73% | |
| 1.85 | 1.88 | 1.76 | 1.83 | -3.17% | |
| 1.90 | 1.92 | 1.84 | 1.89 | 0.00% | |
| 1.78 | 1.91 | 1.78 | 1.89 | +6.18% | |
| 1.92 | 1.92 | 1.78 | 1.78 | -3.78% | |
| 1.94 | 2.00 | 1.83 | 1.85 | -4.15% | |
| 1.81 | 2.01 | 1.81 | 1.93 | +2.66% | |
| 1.91 | 1.93 | 1.84 | 1.88 | -4.08% | |
| 1.86 | 2.05 | 1.83 | 1.96 | +3.70% | |
| 2.03 | 2.03 | 1.87 | 1.89 | -5.03% | |
| 2.36 | 2.36 | 1.91 | 1.99 | -13.10% | |
| 2.20 | 2.32 | 2.12 | 2.29 | +2.23% | |
| 2.36 | 2.41 | 2.21 | 2.24 | -0.44% | |
| 2.13 | 2.27 | 2.05 | 2.25 | +5.63% | |
| 2.33 | 2.35 | 2.10 | 2.13 | -8.58% | |
| 2.25 | 2.42 | 2.25 | 2.33 | +6.39% | |
| 2.30 | 2.38 | 2.18 | 2.19 | -9.13% | |
| 2.51 | 2.57 | 2.38 | 2.41 | -8.71% | |
| 2.45 | 2.69 | 2.39 | 2.64 | +10.00% | |
| 2.52 | 2.56 | 2.38 | 2.40 | -6.25% | |
| 2.79 | 2.79 | 2.53 | 2.56 | -8.24% | |
| 3.02 | 3.02 | 2.73 | 2.79 | -7.62% | |
| 2.77 | 3.08 | 2.76 | 3.02 | +11.44% | |
| 2.77 | 2.84 | 2.65 | 2.71 | +1.88% | |
| 2.65 | 2.74 | 2.61 | 2.66 | +1.14% | |
| 2.70 | 2.82 | 2.53 | 2.63 | -4.01% | |
| 3.01 | 3.09 | 2.72 | 2.74 | -9.87% | |
| 3.13 | 3.40 | 3.02 | 3.04 | -1.62% | |
| 3.02 | 3.36 | 3.00 | 3.09 | -1.90% | |
| 3.61 | 3.64 | 3.12 | 3.15 | -10.51% | |
| 4.04 | 4.05 | 3.41 | 3.52 | -9.51% | |
| 3.71 | 3.99 | 3.71 | 3.89 | -5.81% | |
| 3.59 | 4.15 | 3.30 | 4.13 | +21.11% | |
| 4.24 | 4.65 | 3.32 | 3.41 | -14.54% | |
| 3.75 | 4.07 | 3.50 | 3.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRON chart for longer ranges.