TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.060
+0.220 (7.75%)
At close: Aug 21, 2026, 4:00 PM EDT
3.070
+0.010 (0.33%)
After-hours: Aug 21, 2026, 7:39 PM EDT
TON Strategy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.95 | 3.17 | 2.89 | 3.06 | 3.06 | 7.75% | 334,273 |
| Aug 20, 2026 | 2.83 | 2.84 | 2.74 | 2.84 | 2.84 | 2.16% | 104,700 |
| Aug 19, 2026 | 2.62 | 2.80 | 2.57 | 2.78 | 2.78 | 6.11% | 262,832 |
| Aug 18, 2026 | 2.76 | 2.86 | 2.59 | 2.62 | 2.62 | -7.09% | 313,224 |
| Aug 17, 2026 | 2.70 | 2.95 | 2.60 | 2.82 | 2.82 | 4.83% | 370,487 |
| Aug 14, 2026 | 2.87 | 2.87 | 2.62 | 2.69 | 2.69 | -7.56% | 590,868 |
| Aug 13, 2026 | 2.88 | 2.97 | 2.67 | 2.91 | 2.91 | 1.39% | 546,186 |
| Aug 12, 2026 | 3.10 | 3.20 | 2.82 | 2.87 | 2.87 | -5.90% | 271,588 |
| Aug 11, 2026 | 3.28 | 3.45 | 2.91 | 3.05 | 3.05 | - | 700,693 |
| Aug 10, 2026 | 2.98 | 3.12 | 2.95 | 3.05 | 3.05 | 2.01% | 340,677 |
| Aug 7, 2026 | 2.86 | 3.05 | 2.86 | 2.99 | 2.99 | 5.28% | 213,824 |
| Aug 6, 2026 | 2.85 | 2.95 | 2.82 | 2.84 | 2.84 | 0.71% | 174,609 |
| Aug 5, 2026 | 2.95 | 3.14 | 2.78 | 2.82 | 2.82 | -5.05% | 331,825 |
| Aug 4, 2026 | 3.02 | 3.14 | 2.91 | 2.97 | 2.97 | -2.94% | 273,754 |
| Aug 3, 2026 | 3.03 | 3.20 | 3.03 | 3.06 | 3.06 | 2.68% | 269,917 |
| Jul 31, 2026 | 3.07 | 3.16 | 2.93 | 2.98 | 2.98 | -3.87% | 232,560 |
| Jul 30, 2026 | 3.04 | 3.28 | 3.03 | 3.10 | 3.10 | 4.03% | 481,515 |
| Jul 29, 2026 | 3.25 | 3.34 | 2.96 | 2.98 | 2.98 | -8.87% | 235,864 |
| Jul 28, 2026 | 3.30 | 3.43 | 3.20 | 3.27 | 3.27 | -2.39% | 260,999 |
| Jul 27, 2026 | 3.28 | 3.49 | 3.23 | 3.35 | 3.35 | 3.40% | 290,282 |
| Jul 24, 2026 | 3.49 | 3.56 | 3.23 | 3.24 | 3.24 | -6.63% | 211,891 |
| Jul 23, 2026 | 3.34 | 3.49 | 3.32 | 3.47 | 3.47 | 1.76% | 292,712 |
| Jul 22, 2026 | 3.52 | 3.57 | 3.34 | 3.41 | 3.41 | -3.12% | 202,136 |
| Jul 21, 2026 | 3.41 | 3.68 | 3.38 | 3.52 | 3.52 | 2.03% | 311,640 |
| Jul 20, 2026 | 3.26 | 3.53 | 3.16 | 3.45 | 3.45 | 5.83% | 315,265 |
| Jul 17, 2026 | 3.31 | 3.36 | 3.15 | 3.26 | 3.26 | -4.12% | 192,969 |
| Jul 16, 2026 | 3.47 | 3.48 | 3.30 | 3.40 | 3.40 | -2.02% | 228,554 |
| Jul 15, 2026 | 3.50 | 3.59 | 3.41 | 3.47 | 3.47 | - | 222,117 |
| Jul 14, 2026 | 3.38 | 3.57 | 3.23 | 3.47 | 3.47 | 4.52% | 323,406 |
| Jul 13, 2026 | 3.20 | 3.39 | 3.19 | 3.32 | 3.32 | 3.43% | 369,138 |
| Jul 10, 2026 | 3.38 | 3.47 | 3.15 | 3.21 | 3.21 | -3.89% | 296,083 |
| Jul 9, 2026 | 3.17 | 3.46 | 3.09 | 3.34 | 3.34 | 5.03% | 726,602 |
| Jul 8, 2026 | 3.27 | 3.43 | 3.12 | 3.18 | 3.18 | -6.19% | 352,501 |
| Jul 7, 2026 | 3.35 | 3.52 | 3.05 | 3.39 | 3.39 | -0.29% | 557,486 |
| Jul 6, 2026 | 2.93 | 3.55 | 2.93 | 3.40 | 3.40 | 18.06% | 905,018 |
| Jul 2, 2026 | 2.99 | 3.06 | 2.75 | 2.88 | 2.88 | -1.03% | 615,757 |
| Jul 1, 2026 | 2.96 | 3.47 | 2.82 | 2.91 | 2.91 | 14.12% | 2,659,959 |
| Jun 30, 2026 | 2.66 | 2.76 | 2.48 | 2.55 | 2.55 | -2.67% | 185,228 |
| Jun 29, 2026 | 2.58 | 2.71 | 2.47 | 2.62 | 2.62 | 2.34% | 388,862 |
| Jun 26, 2026 | 2.39 | 2.66 | 2.35 | 2.56 | 2.56 | 5.35% | 430,007 |
| Jun 25, 2026 | 2.62 | 2.70 | 2.36 | 2.43 | 2.43 | -5.45% | 445,755 |
| Jun 24, 2026 | 2.93 | 2.95 | 2.55 | 2.57 | 2.57 | -13.18% | 516,662 |
| Jun 23, 2026 | 3.00 | 3.14 | 2.94 | 2.96 | 2.96 | -4.52% | 269,264 |
| Jun 22, 2026 | 3.25 | 3.33 | 3.07 | 3.10 | 3.10 | -7.46% | 332,789 |
| Jun 18, 2026 | 3.30 | 3.38 | 3.10 | 3.35 | 3.35 | 4.36% | 363,778 |
| Jun 17, 2026 | 3.35 | 3.60 | 3.18 | 3.21 | 3.21 | -5.59% | 229,968 |
| Jun 16, 2026 | 3.45 | 3.51 | 3.18 | 3.40 | 3.40 | -2.30% | 200,999 |
| Jun 15, 2026 | 3.28 | 3.66 | 3.28 | 3.48 | 3.48 | 10.48% | 366,893 |
| Jun 12, 2026 | 3.24 | 3.30 | 3.01 | 3.15 | 3.15 | 0.32% | 329,479 |
| Jun 11, 2026 | 3.15 | 3.18 | 2.89 | 3.14 | 3.14 | 0.96% | 175,079 |