TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
2.980
-0.120 (-3.87%)
At close: Jul 31, 2026, 4:00 PM EDT
2.950
-0.030 (-1.01%)
After-hours: Jul 31, 2026, 7:37 PM EDT
TON Strategy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.07 | 3.16 | 2.93 | 2.98 | 2.98 | -3.87% | 232,457 |
| 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 |
| 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 |