Skip to main content
logo
TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
2.500
+0.090 (3.73%)
At close: Apr 20, 2026, 4:00 PM EDT
2.560
+0.060 (2.40%)
Pre-market: Apr 21, 2026, 8:06 AM EDT

TON Strategy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262.372.592.362.502.503.73%399,057
Apr 17, 20262.682.702.402.412.41-7.31%260,100
Apr 16, 20262.532.662.452.602.602.77%314,502
Apr 15, 20262.372.582.332.532.537.20%381,067
Apr 14, 20262.432.512.312.362.36-1.67%236,599
Apr 13, 20262.082.452.072.402.4015.38%596,316
Apr 10, 20262.092.152.052.082.08-0.95%262,260
Apr 9, 20262.132.262.032.102.10-1.87%412,175
Apr 8, 20262.172.272.102.142.142.88%327,560
Apr 7, 20262.252.272.052.082.08-8.77%336,948
Apr 6, 20262.362.412.222.282.28-4.60%224,831
Apr 2, 20262.352.492.152.392.390.84%488,479
Apr 1, 20262.482.652.362.372.37-4.05%275,662
Mar 31, 20262.422.632.202.472.470.82%298,661
Mar 30, 20262.422.562.382.452.450.62%275,870
Mar 27, 20262.652.672.382.442.44-9.48%560,647
Mar 26, 20262.932.932.662.692.69-8.81%411,597
Mar 25, 20262.873.002.862.952.954.98%302,334
Mar 24, 20262.892.912.612.812.81-3.44%662,948
Mar 23, 20262.953.212.872.912.91-1.36%743,524
Mar 20, 20262.862.952.602.952.951.72%836,172
Mar 19, 20262.863.012.752.902.90-1.69%674,015
Mar 18, 20263.213.212.842.952.95-8.39%665,357
Mar 17, 20263.313.493.203.223.22-2.72%246,237
Mar 16, 20263.393.553.263.313.31-1.19%421,655
Mar 13, 20263.083.423.053.353.358.77%429,883
Mar 12, 20263.043.233.003.083.08-0.65%344,533
Mar 11, 20262.943.102.833.103.105.08%287,025
Mar 10, 20262.753.062.732.952.957.27%332,163
Mar 9, 20262.732.952.582.752.750.73%364,788
Mar 6, 20262.492.742.412.732.739.20%453,915
Mar 5, 20262.452.642.452.502.500.81%347,900
Mar 4, 20262.362.532.312.482.489.25%375,021
Mar 3, 20262.182.282.072.272.270.89%366,065
Mar 2, 20261.902.261.882.252.2515.98%747,721
Feb 27, 20261.941.991.891.941.94-2.51%107,978
Feb 26, 20262.012.071.891.991.991.02%181,115
Feb 25, 20261.842.081.801.971.978.24%353,249
Feb 24, 20261.781.831.751.821.820.55%196,355
Feb 23, 20261.831.871.791.811.81-3.21%377,294
Feb 20, 20261.901.961.831.871.87-4.10%373,801
Feb 19, 20261.831.981.791.951.954.84%311,260
Feb 18, 20261.911.991.851.861.86-3.63%318,047
Feb 17, 20262.062.091.911.931.93-8.10%304,899
Feb 13, 20261.942.101.942.102.109.95%525,152
Feb 12, 20261.841.951.781.911.913.24%354,417
Feb 11, 20261.931.931.791.851.85-3.65%304,261
Feb 10, 20261.992.111.871.921.92-4.95%425,623
Feb 9, 20261.932.041.862.022.023.06%242,916
Feb 6, 20261.842.061.831.961.968.89%621,132