TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
2.600
+0.010 (0.39%)
At close: Jan 29, 2026, 4:00 PM EST
2.640
+0.040 (1.54%)
After-hours: Jan 29, 2026, 5:33 PM EST
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |