TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
3.570
-0.060 (-1.65%)
At close: Oct 2, 2026, 4:00 PM EDT
3.480
-0.090 (-2.52%)
After-hours: Oct 2, 2026, 7:30 PM EDT
TON Strategy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.72 | 3.79 | 3.47 | 3.57 | 3.57 | -1.65% | 162,617 |
| Oct 1, 2026 | 3.77 | 3.77 | 3.59 | 3.63 | 3.63 | -3.97% | 133,223 |
| Sep 30, 2026 | 4.05 | 4.06 | 3.75 | 3.78 | 3.78 | -4.30% | 256,861 |
| Sep 29, 2026 | 3.98 | 4.08 | 3.87 | 3.95 | 3.95 | -0.75% | 197,780 |
| Sep 28, 2026 | 3.82 | 4.11 | 3.75 | 3.98 | 3.98 | 11.33% | 532,664 |
| Sep 25, 2026 | 3.87 | 3.89 | 3.56 | 3.58 | 3.58 | -7.62% | 179,028 |
| Sep 24, 2026 | 4.02 | 4.02 | 3.80 | 3.87 | 3.87 | -4.21% | 222,807 |
| Sep 23, 2026 | 4.04 | 4.20 | 3.89 | 4.04 | 4.04 | -0.74% | 584,056 |
| 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 |
| Aug 13, 2026 | 2.88 | 2.97 | 2.67 | 2.91 | 2.91 | 1.39% | 546,187 |
| 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 |