TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.140
+0.275 (9.60%)
Nov 26, 2025, 4:00 PM EST - Market closed
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.91 | 3.19 | 2.90 | 3.14 | 3.14 | 9.60% | 785,728 |
| Nov 25, 2025 | 3.05 | 3.16 | 2.73 | 2.87 | 2.87 | -6.07% | 1,092,003 |
| Nov 24, 2025 | 2.81 | 3.12 | 2.81 | 3.05 | 3.05 | 5.90% | 700,823 |
| Nov 21, 2025 | 2.74 | 3.03 | 2.74 | 2.88 | 2.88 | -1.71% | 1,489,673 |
| 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 |
| Oct 28, 2025 | 4.07 | 4.18 | 3.96 | 4.16 | 4.16 | 1.71% | 387,236 |
| Oct 27, 2025 | 3.94 | 4.18 | 3.90 | 4.09 | 4.09 | 3.54% | 384,938 |
| Oct 24, 2025 | 3.82 | 3.98 | 3.56 | 3.95 | 3.95 | 4.22% | 875,165 |
| Oct 23, 2025 | 3.79 | 3.84 | 3.57 | 3.79 | 3.79 | 4.99% | 625,175 |
| Oct 22, 2025 | 3.91 | 4.06 | 3.46 | 3.61 | 3.61 | -9.75% | 1,121,176 |
| Oct 21, 2025 | 4.13 | 4.16 | 3.94 | 4.00 | 4.00 | -3.61% | 480,611 |
| Oct 20, 2025 | 3.86 | 4.23 | 3.80 | 4.15 | 4.15 | 12.47% | 576,477 |
| 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 |