TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.100
+0.150 (5.08%)
At close: Mar 11, 2026, 4:00 PM EDT
3.090
-0.010 (-0.32%)
After-hours: Mar 11, 2026, 6:30 PM EDT
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.94 | 3.10 | 2.83 | 3.10 | 3.10 | 5.08% | 287,025 |
| Mar 10, 2026 | 2.75 | 3.06 | 2.73 | 2.95 | 2.95 | 7.27% | 332,163 |
| Mar 9, 2026 | 2.73 | 2.95 | 2.58 | 2.75 | 2.75 | 0.73% | 364,788 |
| Mar 6, 2026 | 2.49 | 2.74 | 2.41 | 2.73 | 2.73 | 9.20% | 453,915 |
| Mar 5, 2026 | 2.45 | 2.64 | 2.45 | 2.50 | 2.50 | 0.81% | 347,900 |
| Mar 4, 2026 | 2.36 | 2.53 | 2.31 | 2.48 | 2.48 | 9.25% | 375,021 |
| Mar 3, 2026 | 2.18 | 2.28 | 2.07 | 2.27 | 2.27 | 0.89% | 366,065 |
| Mar 2, 2026 | 1.90 | 2.26 | 1.88 | 2.25 | 2.25 | 15.98% | 747,721 |
| Feb 27, 2026 | 1.94 | 1.99 | 1.89 | 1.94 | 1.94 | -2.51% | 107,978 |
| Feb 26, 2026 | 2.01 | 2.07 | 1.89 | 1.99 | 1.99 | 1.02% | 181,115 |
| Feb 25, 2026 | 1.84 | 2.08 | 1.80 | 1.97 | 1.97 | 8.24% | 353,249 |
| Feb 24, 2026 | 1.78 | 1.83 | 1.75 | 1.82 | 1.82 | 0.55% | 196,355 |
| Feb 23, 2026 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | -3.21% | 377,294 |
| Feb 20, 2026 | 1.90 | 1.96 | 1.83 | 1.87 | 1.87 | -4.10% | 373,801 |
| Feb 19, 2026 | 1.83 | 1.98 | 1.79 | 1.95 | 1.95 | 4.84% | 311,260 |
| Feb 18, 2026 | 1.91 | 1.99 | 1.85 | 1.86 | 1.86 | -3.63% | 318,047 |
| Feb 17, 2026 | 2.06 | 2.09 | 1.91 | 1.93 | 1.93 | -8.10% | 304,899 |
| Feb 13, 2026 | 1.94 | 2.10 | 1.94 | 2.10 | 2.10 | 9.95% | 525,152 |
| Feb 12, 2026 | 1.84 | 1.95 | 1.78 | 1.91 | 1.91 | 3.24% | 354,417 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.79 | 1.85 | 1.85 | -3.65% | 304,261 |
| Feb 10, 2026 | 1.99 | 2.11 | 1.87 | 1.92 | 1.92 | -4.95% | 425,623 |
| Feb 9, 2026 | 1.93 | 2.04 | 1.86 | 2.02 | 2.02 | 3.06% | 242,916 |
| Feb 6, 2026 | 1.84 | 2.06 | 1.83 | 1.96 | 1.96 | 8.89% | 621,132 |
| Feb 5, 2026 | 1.87 | 2.03 | 1.78 | 1.80 | 1.80 | -6.98% | 493,270 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.88 | 1.94 | 1.94 | -6.52% | 476,113 |
| Feb 3, 2026 | 2.20 | 2.21 | 1.93 | 2.07 | 2.07 | -4.17% | 1,048,542 |
| Feb 2, 2026 | 2.59 | 2.60 | 2.16 | 2.16 | 2.16 | -17.24% | 456,926 |
| Jan 30, 2026 | 2.54 | 2.70 | 2.47 | 2.61 | 2.61 | 0.38% | 535,110 |
| Jan 29, 2026 | 2.53 | 2.64 | 2.42 | 2.60 | 2.60 | 0.39% | 387,243 |
| Jan 28, 2026 | 2.65 | 2.71 | 2.53 | 2.59 | 2.59 | -0.38% | 291,375 |
| Jan 27, 2026 | 2.65 | 2.65 | 2.48 | 2.60 | 2.60 | -1.89% | 279,673 |
| Jan 26, 2026 | 2.55 | 2.68 | 2.42 | 2.65 | 2.65 | 2.71% | 287,740 |
| Jan 23, 2026 | 2.66 | 2.73 | 2.53 | 2.58 | 2.58 | -2.64% | 252,104 |
| Jan 22, 2026 | 2.82 | 2.85 | 2.64 | 2.65 | 2.65 | -4.33% | 226,103 |
| Jan 21, 2026 | 2.61 | 2.80 | 2.56 | 2.77 | 2.77 | 7.36% | 286,635 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.56 | 2.58 | 2.58 | -10.10% | 398,131 |
| Jan 16, 2026 | 2.94 | 2.99 | 2.84 | 2.87 | 2.87 | -2.71% | 518,078 |
| Jan 15, 2026 | 2.96 | 3.13 | 2.85 | 2.95 | 2.95 | 0.34% | 737,210 |
| Jan 14, 2026 | 2.87 | 3.16 | 2.86 | 2.94 | 2.94 | 0.34% | 444,345 |
| Jan 13, 2026 | 2.90 | 2.98 | 2.76 | 2.93 | 2.93 | - | 359,123 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.77 | 2.93 | 2.93 | -2.33% | 1,015,074 |
| Jan 9, 2026 | 3.08 | 3.08 | 2.86 | 3.00 | 3.00 | -0.33% | 745,691 |
| Jan 8, 2026 | 2.92 | 3.03 | 2.81 | 3.01 | 3.01 | 0.33% | 488,164 |
| Jan 7, 2026 | 2.77 | 3.18 | 2.66 | 3.00 | 3.00 | 11.52% | 853,490 |
| Jan 6, 2026 | 2.60 | 2.76 | 2.52 | 2.69 | 2.69 | 5.49% | 699,354 |
| Jan 5, 2026 | 2.55 | 2.76 | 2.43 | 2.55 | 2.55 | 5.81% | 797,401 |
| Jan 2, 2026 | 2.01 | 2.48 | 2.01 | 2.41 | 2.41 | 21.11% | 962,164 |
| Dec 31, 2025 | 2.02 | 2.04 | 1.88 | 1.99 | 1.99 | -1.49% | 996,862 |
| Dec 30, 2025 | 2.17 | 2.17 | 1.99 | 2.02 | 2.02 | -6.91% | 921,323 |
| Dec 29, 2025 | 2.19 | 2.22 | 2.10 | 2.17 | 2.17 | -0.91% | 629,113 |