TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.000
-0.010 (-0.33%)
At close: Jan 9, 2026, 4:00 PM EST
2.960
-0.040 (-1.33%)
After-hours: Jan 9, 2026, 4:34 PM EST
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 2.21 | 2.29 | 2.15 | 2.19 | 2.19 | -0.90% | 470,079 |
| Dec 24, 2025 | 2.16 | 2.22 | 2.11 | 2.21 | 2.21 | 0.91% | 303,710 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.15 | 2.19 | 2.19 | -5.19% | 674,345 |
| Dec 22, 2025 | 2.43 | 2.45 | 2.28 | 2.31 | 2.31 | -4.94% | 440,140 |
| Dec 19, 2025 | 2.41 | 2.49 | 2.38 | 2.43 | 2.43 | 0.41% | 515,014 |
| Dec 18, 2025 | 2.47 | 2.56 | 2.42 | 2.42 | 2.42 | -0.82% | 240,915 |
| Dec 17, 2025 | 2.57 | 2.59 | 2.43 | 2.44 | 2.44 | -4.69% | 383,688 |
| Dec 16, 2025 | 2.55 | 2.62 | 2.48 | 2.56 | 2.56 | -0.39% | 461,207 |
| Dec 15, 2025 | 2.70 | 2.72 | 2.53 | 2.57 | 2.57 | -3.93% | 401,325 |
| Dec 12, 2025 | 2.97 | 2.97 | 2.48 | 2.68 | 2.68 | -8.08% | 702,500 |
| Dec 11, 2025 | 3.13 | 3.13 | 2.76 | 2.91 | 2.91 | -7.32% | 826,518 |
| Dec 10, 2025 | 3.18 | 3.25 | 3.06 | 3.14 | 3.14 | -1.26% | 442,505 |
| Dec 9, 2025 | 2.94 | 3.22 | 2.87 | 3.18 | 3.18 | 7.43% | 402,134 |
| Dec 8, 2025 | 3.10 | 3.18 | 2.85 | 2.96 | 2.96 | -3.27% | 440,197 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.01 | 3.06 | 3.06 | -14.53% | 459,099 |
| Dec 4, 2025 | 3.47 | 3.68 | 3.42 | 3.58 | 3.58 | 2.87% | 604,631 |
| Dec 3, 2025 | 2.92 | 3.51 | 2.92 | 3.48 | 3.48 | 15.42% | 710,204 |
| Dec 2, 2025 | 3.07 | 3.11 | 2.97 | 3.02 | 3.02 | -0.99% | 709,689 |
| Dec 1, 2025 | 3.21 | 3.25 | 3.04 | 3.05 | 3.05 | -10.70% | 582,132 |
| Nov 28, 2025 | 3.17 | 3.53 | 3.11 | 3.41 | 3.41 | 8.60% | 571,445 |
| Nov 26, 2025 | 2.91 | 3.19 | 2.90 | 3.14 | 3.14 | 9.60% | 798,866 |
| Nov 25, 2025 | 3.05 | 3.16 | 2.73 | 2.87 | 2.87 | -6.07% | 1,092,628 |
| Nov 24, 2025 | 2.81 | 3.12 | 2.81 | 3.05 | 3.05 | 5.90% | 701,278 |
| Nov 21, 2025 | 2.74 | 3.03 | 2.74 | 2.88 | 2.88 | -1.71% | 1,489,682 |
| Nov 20, 2025 | 2.89 | 3.12 | 2.88 | 2.93 | 2.93 | 2.45% | 733,819 |
| Nov 19, 2025 | 3.09 | 3.25 | 2.80 | 2.86 | 2.86 | -7.14% | 1,035,284 |
| Nov 18, 2025 | 3.02 | 3.18 | 2.91 | 3.08 | 3.08 | -2.53% | 872,709 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.13 | 3.16 | 3.16 | -4.53% | 554,147 |
| Nov 14, 2025 | 3.34 | 3.57 | 3.30 | 3.31 | 3.31 | -5.16% | 491,559 |
| Nov 13, 2025 | 3.65 | 4.22 | 3.47 | 3.49 | 3.49 | -3.06% | 941,170 |
| Nov 12, 2025 | 3.24 | 3.79 | 3.21 | 3.60 | 3.60 | 14.29% | 856,811 |
| Nov 11, 2025 | 3.20 | 3.25 | 3.10 | 3.15 | 3.15 | -2.17% | 293,385 |
| Nov 10, 2025 | 3.42 | 3.45 | 3.22 | 3.22 | 3.22 | -2.42% | 290,617 |
| Nov 7, 2025 | 3.12 | 3.31 | 3.01 | 3.30 | 3.30 | 4.43% | 556,060 |
| Nov 6, 2025 | 3.45 | 3.45 | 3.15 | 3.16 | 3.16 | -8.93% | 435,805 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.21 | 3.47 | 3.47 | 0.29% | 426,624 |
| Nov 4, 2025 | 4.29 | 4.29 | 3.05 | 3.46 | 3.46 | -16.43% | 1,375,642 |
| Nov 3, 2025 | 4.31 | 4.32 | 3.92 | 4.14 | 4.14 | -3.94% | 429,426 |
| Oct 31, 2025 | 4.24 | 4.33 | 4.20 | 4.31 | 4.31 | 2.62% | 264,215 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.05 | 4.20 | 4.20 | -1.87% | 440,170 |
| Oct 29, 2025 | 4.11 | 4.37 | 3.89 | 4.28 | 4.28 | 2.88% | 541,967 |