TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.110
-0.240 (-7.16%)
Jun 22, 2026, 4:00 PM EDT - Market closed
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.39 | 3.39 | 3.21 | 3.35 | - | - | 142 |
| 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 |
| Jun 10, 2026 | 3.18 | 3.31 | 3.06 | 3.11 | 3.11 | -3.72% | 107,264 |
| Jun 9, 2026 | 3.29 | 3.57 | 3.16 | 3.23 | 3.23 | -1.82% | 247,493 |
| Jun 8, 2026 | 3.16 | 3.37 | 3.04 | 3.29 | 3.29 | 5.79% | 279,488 |
| Jun 5, 2026 | 3.65 | 3.70 | 3.04 | 3.11 | 3.11 | -16.84% | 328,948 |
| Jun 4, 2026 | 3.66 | 3.86 | 3.65 | 3.74 | 3.74 | -0.53% | 252,348 |
| Jun 3, 2026 | 3.95 | 3.95 | 3.69 | 3.76 | 3.76 | -5.05% | 229,112 |
| Jun 2, 2026 | 4.23 | 4.44 | 3.92 | 3.96 | 3.96 | -6.38% | 302,632 |
| Jun 1, 2026 | 3.94 | 4.29 | 3.88 | 4.23 | 4.23 | 6.28% | 493,859 |
| May 29, 2026 | 3.79 | 4.09 | 3.72 | 3.98 | 3.98 | 5.85% | 349,051 |
| May 28, 2026 | 3.95 | 4.10 | 3.61 | 3.76 | 3.76 | -7.16% | 340,536 |
| May 27, 2026 | 3.81 | 4.09 | 3.57 | 4.05 | 4.05 | 5.74% | 328,281 |
| May 26, 2026 | 3.94 | 4.02 | 3.50 | 3.83 | 3.83 | -2.79% | 366,960 |
| May 22, 2026 | 3.75 | 4.10 | 3.61 | 3.94 | 3.94 | 6.20% | 687,746 |
| May 21, 2026 | 3.29 | 3.74 | 3.21 | 3.71 | 3.71 | 13.11% | 435,468 |
| May 20, 2026 | 3.39 | 3.41 | 3.15 | 3.28 | 3.28 | -3.53% | 246,718 |
| May 19, 2026 | 3.37 | 3.59 | 3.16 | 3.40 | 3.40 | 0.89% | 501,788 |
| May 18, 2026 | 3.63 | 3.66 | 3.17 | 3.37 | 3.37 | -8.17% | 536,507 |
| May 15, 2026 | 3.52 | 3.84 | 3.40 | 3.67 | 3.67 | 2.51% | 639,356 |
| May 14, 2026 | 3.69 | 3.90 | 3.33 | 3.58 | 3.58 | -4.53% | 841,935 |
| May 13, 2026 | 3.40 | 3.89 | 3.27 | 3.75 | 3.75 | 8.07% | 709,717 |
| May 12, 2026 | 3.10 | 3.75 | 3.10 | 3.47 | 3.47 | 4.20% | 623,712 |
| May 11, 2026 | 3.54 | 3.58 | 3.23 | 3.33 | 3.33 | -8.52% | 608,965 |
| May 8, 2026 | 3.22 | 3.73 | 3.11 | 3.64 | 3.64 | 12.00% | 756,613 |
| May 7, 2026 | 3.13 | 3.42 | 3.08 | 3.25 | 3.25 | 1.88% | 741,809 |
| May 6, 2026 | 2.83 | 3.25 | 2.55 | 3.19 | 3.19 | 19.92% | 898,850 |
| May 5, 2026 | 2.33 | 2.67 | 2.33 | 2.66 | 2.66 | 27.27% | 1,592,692 |
| May 4, 2026 | 2.14 | 2.17 | 2.07 | 2.09 | 2.09 | -1.42% | 496,592 |
| May 1, 2026 | 2.05 | 2.24 | 2.05 | 2.12 | 2.12 | 4.43% | 279,357 |
| Apr 30, 2026 | 2.07 | 2.10 | 2.01 | 2.03 | 2.03 | -1.46% | 278,065 |
| Apr 29, 2026 | 2.20 | 2.21 | 2.06 | 2.06 | 2.06 | -5.94% | 402,597 |
| Apr 28, 2026 | 2.27 | 2.27 | 2.15 | 2.19 | 2.19 | -3.10% | 383,179 |
| Apr 27, 2026 | 2.39 | 2.43 | 2.13 | 2.26 | 2.26 | -5.04% | 411,927 |
| Apr 24, 2026 | 2.40 | 2.46 | 2.37 | 2.38 | 2.38 | 0.85% | 110,219 |
| Apr 23, 2026 | 2.49 | 2.49 | 2.33 | 2.36 | 2.36 | -7.09% | 135,165 |
| Apr 22, 2026 | 2.46 | 2.68 | 2.46 | 2.54 | 2.54 | 7.17% | 266,112 |
| Apr 21, 2026 | 2.50 | 2.53 | 2.36 | 2.37 | 2.37 | -5.20% | 101,559 |
| Apr 20, 2026 | 2.37 | 2.59 | 2.36 | 2.50 | 2.50 | 3.73% | 399,071 |
| Apr 17, 2026 | 2.68 | 2.70 | 2.40 | 2.41 | 2.41 | -7.31% | 277,671 |
| Apr 16, 2026 | 2.53 | 2.66 | 2.45 | 2.60 | 2.60 | 2.77% | 314,622 |
| Apr 15, 2026 | 2.37 | 2.58 | 2.33 | 2.53 | 2.53 | 7.20% | 381,068 |
| Apr 14, 2026 | 2.43 | 2.51 | 2.31 | 2.36 | 2.36 | -1.67% | 236,599 |
| Apr 13, 2026 | 2.08 | 2.45 | 2.07 | 2.40 | 2.40 | 15.38% | 596,557 |
| Apr 10, 2026 | 2.09 | 2.15 | 2.05 | 2.08 | 2.08 | -0.95% | 262,260 |