TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.690
-0.320 (-7.98%)
At close: Oct 17, 2025, 4:00 PM EDT
3.810
+0.120 (3.25%)
After-hours: Oct 17, 2025, 7:48 PM EDT
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.91 | 4.04 | 3.67 | 3.69 | 3.69 | -7.98% | 1,015,086 |
| Oct 16, 2025 | 4.24 | 4.38 | 3.91 | 4.01 | 4.01 | -3.84% | 780,129 |
| Oct 15, 2025 | 4.30 | 4.42 | 4.13 | 4.17 | 4.17 | -2.57% | 901,900 |
| Oct 14, 2025 | 4.52 | 4.64 | 4.25 | 4.28 | 4.28 | -9.32% | 766,840 |
| Oct 13, 2025 | 5.37 | 5.42 | 4.41 | 4.72 | 4.72 | -15.11% | 1,399,457 |
| Oct 10, 2025 | 6.07 | 6.32 | 5.42 | 5.56 | 5.56 | -8.85% | 777,928 |
| Oct 9, 2025 | 6.33 | 6.33 | 5.95 | 6.10 | 6.10 | -3.63% | 727,205 |
| Oct 8, 2025 | 6.43 | 6.47 | 6.12 | 6.33 | 6.33 | -0.71% | 803,851 |
| Oct 7, 2025 | 7.03 | 7.05 | 6.30 | 6.38 | 6.38 | -9.06% | 1,443,572 |
| Oct 6, 2025 | 6.96 | 7.14 | 6.74 | 7.01 | 7.01 | 2.04% | 844,077 |
| Oct 3, 2025 | 7.08 | 7.12 | 6.77 | 6.87 | 6.87 | -2.97% | 422,750 |
| Oct 2, 2025 | 6.90 | 7.09 | 6.70 | 7.08 | 7.08 | 3.81% | 570,694 |
| Oct 1, 2025 | 7.08 | 7.29 | 6.55 | 6.82 | 6.82 | -3.12% | 1,064,129 |
| Sep 30, 2025 | 7.30 | 7.51 | 6.92 | 7.04 | 7.04 | 2.03% | 1,110,783 |
| Sep 29, 2025 | 6.87 | 7.50 | 6.76 | 6.90 | 6.90 | -0.58% | 1,176,419 |
| Sep 26, 2025 | 6.91 | 7.03 | 6.61 | 6.94 | 6.94 | -0.43% | 723,458 |
| Sep 25, 2025 | 6.93 | 7.16 | 6.85 | 6.97 | 6.97 | -1.27% | 559,810 |
| Sep 24, 2025 | 6.93 | 7.35 | 6.93 | 7.06 | 7.06 | 1.29% | 649,417 |
| Sep 23, 2025 | 6.90 | 7.69 | 6.90 | 6.97 | 6.97 | -1.69% | 951,549 |
| Sep 22, 2025 | 6.66 | 7.32 | 6.50 | 7.09 | 7.09 | 4.26% | 922,617 |
| Sep 19, 2025 | 6.98 | 6.99 | 6.55 | 6.80 | 6.80 | -0.73% | 5,149,720 |
| Sep 18, 2025 | 7.09 | 7.26 | 6.69 | 6.85 | 6.85 | -3.39% | 913,482 |
| Sep 17, 2025 | 7.28 | 7.65 | 6.96 | 7.09 | 7.09 | -3.54% | 859,537 |
| Sep 16, 2025 | 7.25 | 8.25 | 7.06 | 7.35 | 7.35 | 4.26% | 1,213,448 |
| Sep 15, 2025 | 7.36 | 7.48 | 6.92 | 7.05 | 7.05 | -2.62% | 570,104 |
| Sep 12, 2025 | 8.33 | 8.36 | 7.17 | 7.24 | 7.24 | -9.27% | 1,354,518 |
| Sep 11, 2025 | 8.42 | 8.42 | 7.85 | 7.98 | 7.98 | -3.39% | 754,579 |
| Sep 10, 2025 | 8.20 | 8.59 | 8.00 | 8.26 | 8.26 | 1.10% | 788,210 |
| Sep 9, 2025 | 8.71 | 8.84 | 8.01 | 8.17 | 8.17 | -6.58% | 546,823 |
| Sep 8, 2025 | 9.05 | 9.05 | 8.55 | 8.75 | 8.75 | -18.35% | 1,661,035 |
| Sep 5, 2025 | 11.05 | 11.36 | 10.39 | 10.71 | 10.71 | -1.29% | 281,512 |
| Sep 4, 2025 | 11.30 | 11.50 | 9.58 | 10.85 | 10.85 | -9.36% | 402,692 |
| Sep 3, 2025 | 12.60 | 13.44 | 11.62 | 11.97 | 11.97 | -3.16% | 257,844 |