TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
2.740
+0.010 (0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
2.750
+0.010 (0.36%)
After-hours: Mar 9, 2026, 4:00 PM EDT
TON Strategy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.73 | 2.95 | 2.58 | 2.74 | - | 0.37% | 312,391 |
| Mar 6, 2026 | 2.49 | 2.74 | 2.41 | 2.73 | 2.73 | 9.20% | 453,915 |
| Mar 5, 2026 | 2.45 | 2.64 | 2.45 | 2.50 | 2.50 | 0.81% | 347,900 |
| Mar 4, 2026 | 2.36 | 2.53 | 2.31 | 2.48 | 2.48 | 9.25% | 375,021 |
| Mar 3, 2026 | 2.18 | 2.28 | 2.07 | 2.27 | 2.27 | 0.89% | 366,065 |
| Mar 2, 2026 | 1.90 | 2.26 | 1.88 | 2.25 | 2.25 | 15.98% | 747,721 |
| Feb 27, 2026 | 1.94 | 1.99 | 1.89 | 1.94 | 1.94 | -2.51% | 107,978 |
| Feb 26, 2026 | 2.01 | 2.07 | 1.89 | 1.99 | 1.99 | 1.02% | 181,115 |
| Feb 25, 2026 | 1.84 | 2.08 | 1.80 | 1.97 | 1.97 | 8.24% | 353,249 |
| Feb 24, 2026 | 1.78 | 1.83 | 1.75 | 1.82 | 1.82 | 0.55% | 196,355 |
| Feb 23, 2026 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | -3.21% | 377,294 |
| Feb 20, 2026 | 1.90 | 1.96 | 1.83 | 1.87 | 1.87 | -4.10% | 373,801 |
| Feb 19, 2026 | 1.83 | 1.98 | 1.79 | 1.95 | 1.95 | 4.84% | 311,260 |
| Feb 18, 2026 | 1.91 | 1.99 | 1.85 | 1.86 | 1.86 | -3.63% | 318,047 |
| Feb 17, 2026 | 2.06 | 2.09 | 1.91 | 1.93 | 1.93 | -8.10% | 304,899 |
| Feb 13, 2026 | 1.94 | 2.10 | 1.94 | 2.10 | 2.10 | 9.95% | 525,152 |
| Feb 12, 2026 | 1.84 | 1.95 | 1.78 | 1.91 | 1.91 | 3.24% | 354,417 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.79 | 1.85 | 1.85 | -3.65% | 304,261 |
| Feb 10, 2026 | 1.99 | 2.11 | 1.87 | 1.92 | 1.92 | -4.95% | 425,623 |
| Feb 9, 2026 | 1.93 | 2.04 | 1.86 | 2.02 | 2.02 | 3.06% | 242,916 |
| Feb 6, 2026 | 1.84 | 2.06 | 1.83 | 1.96 | 1.96 | 8.89% | 621,132 |
| Feb 5, 2026 | 1.87 | 2.03 | 1.78 | 1.80 | 1.80 | -6.98% | 493,270 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.88 | 1.94 | 1.94 | -6.52% | 476,113 |
| Feb 3, 2026 | 2.20 | 2.21 | 1.93 | 2.07 | 2.07 | -4.17% | 1,048,542 |
| Feb 2, 2026 | 2.59 | 2.60 | 2.16 | 2.16 | 2.16 | -17.24% | 456,926 |
| Jan 30, 2026 | 2.54 | 2.70 | 2.47 | 2.61 | 2.61 | 0.38% | 535,110 |
| Jan 29, 2026 | 2.53 | 2.64 | 2.42 | 2.60 | 2.60 | 0.39% | 387,243 |
| Jan 28, 2026 | 2.65 | 2.71 | 2.53 | 2.59 | 2.59 | -0.38% | 291,375 |
| Jan 27, 2026 | 2.65 | 2.65 | 2.48 | 2.60 | 2.60 | -1.89% | 279,673 |
| Jan 26, 2026 | 2.55 | 2.68 | 2.42 | 2.65 | 2.65 | 2.71% | 287,740 |
| Jan 23, 2026 | 2.66 | 2.73 | 2.53 | 2.58 | 2.58 | -2.64% | 252,104 |
| Jan 22, 2026 | 2.82 | 2.85 | 2.64 | 2.65 | 2.65 | -4.33% | 226,103 |
| Jan 21, 2026 | 2.61 | 2.80 | 2.56 | 2.77 | 2.77 | 7.36% | 286,635 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.56 | 2.58 | 2.58 | -10.10% | 398,131 |
| Jan 16, 2026 | 2.94 | 2.99 | 2.84 | 2.87 | 2.87 | -2.71% | 518,078 |
| Jan 15, 2026 | 2.96 | 3.13 | 2.85 | 2.95 | 2.95 | 0.34% | 737,210 |
| Jan 14, 2026 | 2.87 | 3.16 | 2.86 | 2.94 | 2.94 | 0.34% | 444,345 |
| Jan 13, 2026 | 2.90 | 2.98 | 2.76 | 2.93 | 2.93 | - | 359,123 |
| Jan 12, 2026 | 2.96 | 2.96 | 2.77 | 2.93 | 2.93 | -2.33% | 1,015,074 |
| Jan 9, 2026 | 3.08 | 3.08 | 2.86 | 3.00 | 3.00 | -0.33% | 745,691 |
| Jan 8, 2026 | 2.92 | 3.03 | 2.81 | 3.01 | 3.01 | 0.33% | 488,164 |
| Jan 7, 2026 | 2.77 | 3.18 | 2.66 | 3.00 | 3.00 | 11.52% | 853,490 |
| Jan 6, 2026 | 2.60 | 2.76 | 2.52 | 2.69 | 2.69 | 5.49% | 699,354 |
| Jan 5, 2026 | 2.55 | 2.76 | 2.43 | 2.55 | 2.55 | 5.81% | 797,401 |
| Jan 2, 2026 | 2.01 | 2.48 | 2.01 | 2.41 | 2.41 | 21.11% | 962,164 |
| Dec 31, 2025 | 2.02 | 2.04 | 1.88 | 1.99 | 1.99 | -1.49% | 996,862 |
| Dec 30, 2025 | 2.17 | 2.17 | 1.99 | 2.02 | 2.02 | -6.91% | 921,323 |
| Dec 29, 2025 | 2.19 | 2.22 | 2.10 | 2.17 | 2.17 | -0.91% | 629,113 |
| Dec 26, 2025 | 2.21 | 2.29 | 2.15 | 2.19 | 2.19 | -0.90% | 470,079 |
| Dec 24, 2025 | 2.16 | 2.22 | 2.11 | 2.21 | 2.21 | 0.91% | 303,710 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.15 | 2.19 | 2.19 | -5.19% | 674,345 |
| Dec 22, 2025 | 2.43 | 2.45 | 2.28 | 2.31 | 2.31 | -4.94% | 440,140 |
| Dec 19, 2025 | 2.41 | 2.49 | 2.38 | 2.43 | 2.43 | 0.41% | 515,014 |
| Dec 18, 2025 | 2.47 | 2.56 | 2.42 | 2.42 | 2.42 | -0.82% | 240,915 |
| Dec 17, 2025 | 2.57 | 2.59 | 2.43 | 2.44 | 2.44 | -4.69% | 383,688 |
| Dec 16, 2025 | 2.55 | 2.62 | 2.48 | 2.56 | 2.56 | -0.39% | 461,207 |
| Dec 15, 2025 | 2.70 | 2.72 | 2.53 | 2.57 | 2.57 | -3.93% | 401,325 |
| Dec 12, 2025 | 2.97 | 2.97 | 2.48 | 2.68 | 2.68 | -8.08% | 702,500 |
| Dec 11, 2025 | 3.13 | 3.13 | 2.76 | 2.91 | 2.91 | -7.32% | 826,518 |
| Dec 10, 2025 | 3.18 | 3.25 | 3.06 | 3.14 | 3.14 | -1.26% | 442,505 |
| Dec 9, 2025 | 2.94 | 3.22 | 2.87 | 3.18 | 3.18 | 7.43% | 402,134 |
| Dec 8, 2025 | 3.10 | 3.18 | 2.85 | 2.96 | 2.96 | -3.27% | 440,197 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.01 | 3.06 | 3.06 | -14.53% | 459,099 |
| Dec 4, 2025 | 3.47 | 3.68 | 3.42 | 3.58 | 3.58 | 2.87% | 604,631 |
| Dec 3, 2025 | 2.92 | 3.51 | 2.92 | 3.48 | 3.48 | 15.42% | 710,204 |
| Dec 2, 2025 | 3.07 | 3.11 | 2.97 | 3.02 | 3.02 | -0.99% | 709,689 |
| Dec 1, 2025 | 3.21 | 3.25 | 3.04 | 3.05 | 3.05 | -10.70% | 582,132 |
| Nov 28, 2025 | 3.17 | 3.53 | 3.11 | 3.41 | 3.41 | 8.60% | 571,445 |
| Nov 26, 2025 | 2.91 | 3.19 | 2.90 | 3.14 | 3.14 | 9.60% | 798,866 |
| Nov 25, 2025 | 3.05 | 3.16 | 2.73 | 2.87 | 2.87 | -6.07% | 1,092,628 |
| Nov 24, 2025 | 2.81 | 3.12 | 2.81 | 3.05 | 3.05 | 5.90% | 701,278 |
| Nov 21, 2025 | 2.74 | 3.03 | 2.74 | 2.88 | 2.88 | -1.71% | 1,489,682 |
| Nov 20, 2025 | 2.89 | 3.12 | 2.88 | 2.93 | 2.93 | 2.45% | 733,819 |
| Nov 19, 2025 | 3.09 | 3.25 | 2.80 | 2.86 | 2.86 | -7.14% | 1,035,284 |
| Nov 18, 2025 | 3.02 | 3.18 | 2.91 | 3.08 | 3.08 | -2.53% | 872,709 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.13 | 3.16 | 3.16 | -4.53% | 554,147 |
| Nov 14, 2025 | 3.34 | 3.57 | 3.30 | 3.31 | 3.31 | -5.16% | 491,559 |
| Nov 13, 2025 | 3.65 | 4.22 | 3.47 | 3.49 | 3.49 | -3.06% | 941,170 |
| Nov 12, 2025 | 3.24 | 3.79 | 3.21 | 3.60 | 3.60 | 14.29% | 856,811 |
| Nov 11, 2025 | 3.20 | 3.25 | 3.10 | 3.15 | 3.15 | -2.17% | 293,385 |
| Nov 10, 2025 | 3.42 | 3.45 | 3.22 | 3.22 | 3.22 | -2.42% | 290,617 |
| Nov 7, 2025 | 3.12 | 3.31 | 3.01 | 3.30 | 3.30 | 4.43% | 556,060 |
| Nov 6, 2025 | 3.45 | 3.45 | 3.15 | 3.16 | 3.16 | -8.93% | 435,805 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.21 | 3.47 | 3.47 | 0.29% | 426,624 |
| Nov 4, 2025 | 4.29 | 4.29 | 3.05 | 3.46 | 3.46 | -16.43% | 1,375,642 |
| Nov 3, 2025 | 4.31 | 4.32 | 3.92 | 4.14 | 4.14 | -3.94% | 429,426 |
| Oct 31, 2025 | 4.24 | 4.33 | 4.20 | 4.31 | 4.31 | 2.62% | 264,215 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.05 | 4.20 | 4.20 | -1.87% | 440,170 |
| Oct 29, 2025 | 4.11 | 4.37 | 3.89 | 4.28 | 4.28 | 2.88% | 541,967 |
| Oct 28, 2025 | 4.07 | 4.18 | 3.96 | 4.16 | 4.16 | 1.71% | 387,236 |
| Oct 27, 2025 | 3.94 | 4.18 | 3.90 | 4.09 | 4.09 | 3.54% | 384,938 |
| Oct 24, 2025 | 3.82 | 3.98 | 3.56 | 3.95 | 3.95 | 4.22% | 875,165 |
| Oct 23, 2025 | 3.79 | 3.84 | 3.57 | 3.79 | 3.79 | 4.99% | 625,175 |
| Oct 22, 2025 | 3.91 | 4.06 | 3.46 | 3.61 | 3.61 | -9.75% | 1,121,176 |
| Oct 21, 2025 | 4.13 | 4.16 | 3.94 | 4.00 | 4.00 | -3.61% | 480,611 |
| Oct 20, 2025 | 3.86 | 4.23 | 3.80 | 4.15 | 4.15 | 12.47% | 576,477 |
| Oct 17, 2025 | 3.91 | 4.04 | 3.67 | 3.69 | 3.69 | -7.98% | 1,015,086 |
| Oct 16, 2025 | 4.24 | 4.38 | 3.91 | 4.01 | 4.01 | -3.84% | 780,129 |
| Oct 15, 2025 | 4.30 | 4.42 | 4.13 | 4.17 | 4.17 | -2.57% | 901,900 |
| Oct 14, 2025 | 4.52 | 4.64 | 4.25 | 4.28 | 4.28 | -9.32% | 766,840 |