TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
2.955
-0.005 (-0.17%)
Oct 23, 2026, 4:00 PM EDT - Market closed
TON Strategy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 3.09 | 2.95 | 2.96 | 2.96 | -0.17% | 129,988 |
| Oct 22, 2026 | 3.01 | 3.13 | 2.93 | 2.96 | 2.96 | -4.82% | 99,780 |
| Oct 21, 2026 | 2.90 | 3.18 | 2.89 | 3.11 | 3.11 | 9.51% | 203,976 |
| Oct 20, 2026 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 4.03% | 99,033 |
| Oct 19, 2026 | 2.71 | 2.78 | 2.65 | 2.73 | 2.73 | 1.87% | 102,769 |
| Oct 16, 2026 | 2.75 | 2.79 | 2.66 | 2.68 | 2.68 | -2.55% | 190,926 |
| Oct 15, 2026 | 2.76 | 2.78 | 2.56 | 2.75 | 2.75 | -1.79% | 363,100 |
| Oct 14, 2026 | 3.02 | 3.08 | 2.80 | 2.80 | 2.80 | -8.50% | 248,949 |
| Oct 13, 2026 | 3.05 | 3.08 | 2.99 | 3.06 | 3.06 | -1.29% | 155,697 |
| Oct 12, 2026 | 3.21 | 3.22 | 3.05 | 3.10 | 3.10 | -3.73% | 218,169 |
| Oct 9, 2026 | 3.26 | 3.32 | 3.18 | 3.22 | 3.22 | -0.62% | 179,162 |
| Oct 8, 2026 | 3.30 | 3.36 | 3.17 | 3.24 | 3.24 | -7.69% | 283,792 |
| Oct 7, 2026 | 3.49 | 3.52 | 3.36 | 3.51 | 3.51 | -1.96% | 231,111 |
| Oct 6, 2026 | 3.62 | 3.64 | 3.53 | 3.58 | 3.58 | -0.28% | 143,827 |
| Oct 5, 2026 | 3.57 | 3.66 | 3.51 | 3.59 | 3.59 | 0.56% | 162,279 |
| Oct 2, 2026 | 3.72 | 3.79 | 3.47 | 3.57 | 3.57 | -1.65% | 165,493 |
| Oct 1, 2026 | 3.77 | 3.77 | 3.59 | 3.63 | 3.63 | -3.97% | 135,218 |
| Sep 30, 2026 | 4.05 | 4.06 | 3.75 | 3.78 | 3.78 | -4.30% | 259,069 |
| Sep 29, 2026 | 3.98 | 4.08 | 3.87 | 3.95 | 3.95 | -0.75% | 199,062 |
| Sep 28, 2026 | 3.82 | 4.11 | 3.75 | 3.98 | 3.98 | 11.33% | 533,896 |
| Sep 25, 2026 | 3.87 | 3.89 | 3.56 | 3.58 | 3.58 | -7.62% | 179,076 |
| Sep 24, 2026 | 4.02 | 4.02 | 3.80 | 3.87 | 3.87 | -4.21% | 222,848 |
| Sep 23, 2026 | 4.04 | 4.20 | 3.89 | 4.04 | 4.04 | -0.74% | 584,067 |
| Sep 22, 2026 | 3.83 | 4.14 | 3.82 | 4.07 | 4.07 | 5.99% | 535,974 |
| Sep 21, 2026 | 3.48 | 3.85 | 3.42 | 3.84 | 3.84 | 13.27% | 540,311 |
| Sep 18, 2026 | 3.13 | 3.40 | 3.07 | 3.39 | 3.39 | 9.35% | 1,179,728 |
| Sep 17, 2026 | 3.00 | 3.10 | 2.96 | 3.10 | 3.10 | 5.44% | 161,347 |
| Sep 16, 2026 | 3.04 | 3.06 | 2.88 | 2.94 | 2.94 | -3.61% | 210,612 |
| Sep 15, 2026 | 3.13 | 3.15 | 2.98 | 3.05 | 3.05 | -4.09% | 169,674 |
| Sep 14, 2026 | 3.02 | 3.26 | 3.02 | 3.18 | 3.18 | 4.61% | 196,148 |
| Sep 11, 2026 | 3.05 | 3.12 | 3.00 | 3.04 | 3.04 | 1.33% | 111,730 |
| Sep 10, 2026 | 3.05 | 3.11 | 2.94 | 3.00 | 3.00 | -2.60% | 218,176 |
| Sep 9, 2026 | 3.26 | 3.26 | 3.07 | 3.08 | 3.08 | -4.94% | 135,450 |
| Sep 8, 2026 | 3.28 | 3.31 | 3.01 | 3.24 | 3.24 | -2.41% | 208,386 |
| Sep 4, 2026 | 3.33 | 3.39 | 3.23 | 3.32 | 3.32 | -2.92% | 264,336 |
| Sep 3, 2026 | 3.20 | 3.47 | 3.20 | 3.42 | 3.42 | 8.92% | 377,856 |
| Sep 2, 2026 | 3.08 | 3.25 | 3.03 | 3.14 | 3.14 | 0.64% | 209,093 |
| Sep 1, 2026 | 3.31 | 3.40 | 3.08 | 3.12 | 3.12 | -8.24% | 1,908,668 |
| Aug 31, 2026 | 3.25 | 3.44 | 3.09 | 3.40 | 3.40 | 4.62% | 478,820 |
| Aug 28, 2026 | 3.38 | 3.57 | 3.24 | 3.25 | 3.25 | -4.97% | 275,883 |
| Aug 27, 2026 | 3.04 | 3.49 | 3.02 | 3.42 | 3.42 | 14.77% | 640,712 |
| Aug 26, 2026 | 3.07 | 3.08 | 2.91 | 2.98 | 2.98 | -3.87% | 140,017 |
| Aug 25, 2026 | 3.02 | 3.16 | 3.00 | 3.10 | 3.10 | 2.31% | 302,761 |
| Aug 24, 2026 | 3.07 | 3.15 | 2.98 | 3.03 | 3.03 | -0.98% | 198,037 |
| Aug 21, 2026 | 2.95 | 3.17 | 2.89 | 3.06 | 3.06 | 7.75% | 334,696 |
| Aug 20, 2026 | 2.83 | 2.84 | 2.74 | 2.84 | 2.84 | 2.16% | 106,406 |
| Aug 19, 2026 | 2.62 | 2.80 | 2.57 | 2.78 | 2.78 | 6.11% | 266,932 |
| Aug 18, 2026 | 2.76 | 2.86 | 2.59 | 2.62 | 2.62 | -7.09% | 313,278 |
| Aug 17, 2026 | 2.70 | 2.95 | 2.60 | 2.82 | 2.82 | 4.83% | 370,608 |
| Aug 14, 2026 | 2.87 | 2.87 | 2.62 | 2.69 | 2.69 | -7.56% | 596,047 |