TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
6.94
-0.03 (-0.43%)
At close: Sep 26, 2025, 4:00 PM EDT
7.07
+0.13 (1.87%)
After-hours: Sep 26, 2025, 7:57 PM EDT

TON Strategy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.917.036.616.946.94-0.43%723,458
Sep 25, 20256.937.166.856.976.97-1.27%559,810
Sep 24, 20256.937.356.937.067.061.29%649,417
Sep 23, 20256.907.696.906.976.97-1.69%951,549
Sep 22, 20256.667.326.507.097.094.26%922,617
Sep 19, 20256.986.996.556.806.80-0.73%5,149,720
Sep 18, 20257.097.266.696.856.85-3.39%913,482
Sep 17, 20257.287.656.967.097.09-3.54%859,537
Sep 16, 20257.258.257.067.357.354.26%1,213,448
Sep 15, 20257.367.486.927.057.05-2.62%570,104
Sep 12, 20258.338.367.177.247.24-9.27%1,354,518
Sep 11, 20258.428.427.857.987.98-3.39%754,579
Sep 10, 20258.208.598.008.268.261.10%788,210
Sep 9, 20258.718.848.018.178.17-6.58%546,823
Sep 8, 20259.059.058.558.758.75-18.35%1,661,035
Sep 5, 202511.0511.3610.3910.7110.71-1.29%281,512
Sep 4, 202511.3011.509.5810.8510.85-9.36%402,692
Sep 3, 202512.6013.4411.6211.9711.97-3.16%257,844