Skip to main content
TON Strategy Company (TONX)
NASDAQ: TONX · Real-Time Price · USD
2.190
-0.070 (-3.10%)
At close: Apr 28, 2026, 4:00 PM EDT
2.200
+0.010 (0.46%)
After-hours: Apr 28, 2026, 7:33 PM EDT

TON Strategy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.272.272.152.192.19-3.10%383,171
Apr 27, 20262.392.432.132.262.26-5.04%411,917
Apr 24, 20262.402.462.372.382.380.85%110,219
Apr 23, 20262.492.492.332.362.36-7.09%134,905
Apr 22, 20262.462.682.462.542.547.17%265,028
Apr 21, 20262.502.532.362.372.37-5.20%101,545
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
Feb 5, 20261.872.031.781.801.80-6.98%493,270
Feb 4, 20262.032.041.881.941.94-6.52%476,113
Feb 3, 20262.202.211.932.072.07-4.17%1,048,542
Feb 2, 20262.592.602.162.162.16-17.24%456,926
Jan 30, 20262.542.702.472.612.610.38%535,110
Jan 29, 20262.532.642.422.602.600.39%387,243
Jan 28, 20262.652.712.532.592.59-0.38%291,375
Jan 27, 20262.652.652.482.602.60-1.89%279,673
Jan 26, 20262.552.682.422.652.652.71%287,740
Jan 23, 20262.662.732.532.582.58-2.64%252,104
Jan 22, 20262.822.852.642.652.65-4.33%226,103
Jan 21, 20262.612.802.562.772.777.36%286,635
Jan 20, 20262.802.802.562.582.58-10.10%398,131
Jan 16, 20262.942.992.842.872.87-2.71%518,078
Jan 15, 20262.963.132.852.952.950.34%737,210
Jan 14, 20262.873.162.862.942.940.34%444,345
Jan 13, 20262.902.982.762.932.93-359,123
Jan 12, 20262.962.962.772.932.93-2.33%1,015,074
Jan 9, 20263.083.082.863.003.00-0.33%745,691
Jan 8, 20262.923.032.813.013.010.33%488,164
Jan 7, 20262.773.182.663.003.0011.52%853,490
Jan 6, 20262.602.762.522.692.695.49%699,354
Jan 5, 20262.552.762.432.552.555.81%797,401
Jan 2, 20262.012.482.012.412.4121.11%962,164
Dec 31, 20252.022.041.881.991.99-1.49%996,862
Dec 30, 20252.172.171.992.022.02-6.91%921,323
Dec 29, 20252.192.222.102.172.17-0.91%629,113
Dec 26, 20252.212.292.152.192.19-0.90%470,079
Dec 24, 20252.162.222.112.212.210.91%303,710
Dec 23, 20252.282.282.152.192.19-5.19%674,345
Dec 22, 20252.432.452.282.312.31-4.94%440,140
Dec 19, 20252.412.492.382.432.430.41%515,014
Dec 18, 20252.472.562.422.422.42-0.82%240,915
Dec 17, 20252.572.592.432.442.44-4.69%383,688
Dec 16, 20252.552.622.482.562.56-0.39%461,207
Dec 15, 20252.702.722.532.572.57-3.93%401,325
Dec 12, 20252.972.972.482.682.68-8.08%702,500
Dec 11, 20253.133.132.762.912.91-7.32%826,518
Dec 10, 20253.183.253.063.143.14-1.26%442,505
Dec 9, 20252.943.222.873.183.187.43%402,134
Dec 8, 20253.103.182.852.962.96-3.27%440,197
Dec 5, 20253.563.563.013.063.06-14.53%459,099
Dec 4, 20253.473.683.423.583.582.87%604,631
Dec 3, 20252.923.512.923.483.4815.42%710,204